Fidelity Advisor High Income Advantage Fund - Class I (FAHCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.07
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT
FAHCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% |
Oct 28, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.18% |
Oct 25, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Oct 24, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
Oct 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.36% |
Oct 22, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% |
Oct 21, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% |
Oct 18, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |
Oct 17, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.09% |
Oct 16, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
Oct 15, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% |
Oct 14, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.27% |
Oct 11, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.27% |
Oct 10, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Oct 9, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Oct 8, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
Oct 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.27% |
Oct 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% |
Oct 3, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Oct 2, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Oct 1, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Sep 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
Sep 27, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | 0.09% |
Sep 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.01 | 0.18% |
Sep 25, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
Sep 24, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | 0.09% |
Sep 23, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.98 | - |
Sep 20, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.98 | 0.09% |
Sep 19, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.97 | 0.64% |
Sep 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.90 | - |
Sep 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.90 | 0.18% |
Sep 16, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.88 | 0.28% |
Sep 13, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.85 | 0.37% |
Sep 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.81 | 0.28% |
Sep 11, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.78 | 0.37% |
Sep 10, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | - |
Sep 9, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | 0.28% |
Sep 6, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | -0.46% |
Sep 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | - |
Sep 4, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | - |
Sep 3, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | -0.92% |
Aug 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | 0.18% |
Aug 29, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | - |
Aug 28, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | -0.18% |
Aug 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
Aug 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | -0.09% |
Aug 23, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.83 | 0.46% |
Aug 22, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.78 | -0.18% |
Aug 21, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | 0.28% |
Aug 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.77 | -0.09% |
Aug 19, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.78 | 0.28% |
Aug 16, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.75 | - |
Aug 15, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.75 | 0.56% |
Aug 14, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | 0.19% |
Aug 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | 0.47% |
Aug 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -0.09% |
Aug 9, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | 0.09% |
Aug 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | 0.66% |
Aug 7, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | -0.19% |
Aug 6, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | 0.57% |
Aug 5, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.51 | -0.94% |
Aug 2, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | -0.93% |
Aug 1, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.71 | -0.74% |
Jul 31, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.79 | 0.74% |
Jul 30, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.67 | -0.19% |
Jul 29, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.69 | -0.09% |
Jul 26, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | 0.37% |
Jul 25, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.66 | -0.09% |
Jul 24, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.67 | -0.83% |
Jul 23, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.76 | - |
Jul 22, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.76 | 0.37% |
Jul 19, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.72 | -0.09% |
Jul 18, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | -0.18% |
Jul 17, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | -0.73% |
Jul 16, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.82 | 0.37% |
Jul 15, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.78 | -0.09% |
Jul 12, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.79 | 0.18% |
Jul 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | 0.18% |
Jul 10, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.76 | 0.28% |
Jul 9, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | -0.09% |
Jul 8, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | 0.18% |
Jul 5, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.72 | 0.09% |
Jul 3, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.71 | 0.37% |
Jul 2, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.67 | - |
Jul 1, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.67 | -0.19% |
Jun 28, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.69 | -0.09% |
Jun 27, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | 0.09% |
Jun 26, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.69 | -0.28% |
Jun 25, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.72 | 0.09% |
Jun 24, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.71 | -0.09% |
Jun 21, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.72 | -0.09% |
Jun 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | -0.18% |
Jun 18, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | 0.28% |
Jun 17, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.72 | 0.09% |
Jun 14, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.71 | -0.37% |
Jun 13, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | - |
Jun 12, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | 0.65% |
Jun 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | - |
Jun 10, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 0.28% |
Jun 7, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.65 | -0.28% |