Fidelity Advisor Investment Grade Bond Fund - Class C (FGBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.08
-0.03 (-0.42%)
Dec 19, 2024, 4:00 PM EST
FGBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% |
| Dec 19, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.42% |
| Dec 18, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.84% |
| Dec 17, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Dec 16, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.14% |
| Dec 13, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.42% |
| Dec 12, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% |
| Dec 11, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% |
| Dec 10, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% |
| Dec 9, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% |
| Dec 6, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% |
| Dec 5, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% |
| Dec 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.28% |
| Dec 3, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.28% |
| Dec 2, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% |
| Nov 29, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% |
| Nov 27, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.20 | 0.28% |
| Nov 26, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | -0.14% |
| Nov 25, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.19 | 0.84% |
| Nov 22, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 0.14% |
| Nov 21, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.12 | -0.14% |
| Nov 20, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.14% |
| Nov 19, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.14 | 0.28% |
| Nov 18, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.12 | 0.14% |
| Nov 15, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.11 | -0.14% |
| Nov 14, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.12 | - |
| Nov 13, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.12 | -0.14% |
| Nov 12, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.56% |
| Nov 11, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | -0.14% |
| Nov 8, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 0.14% |
| Nov 7, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | 0.70% |
| Nov 6, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.12 | -0.70% |
| Nov 5, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | - |
| Nov 4, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | 0.56% |
| Nov 1, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.56% |
| Oct 31, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | - |
| Oct 30, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | -0.14% |
| Oct 29, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | 0.14% |
| Oct 28, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | -0.14% |
| Oct 25, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | -0.28% |
| Oct 24, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | 0.14% |
| Oct 23, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | -0.14% |
| Oct 22, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | -0.14% |
| Oct 21, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.20 | -0.55% |
| Oct 18, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | - |
| Oct 17, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | -0.41% |
| Oct 16, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | 0.14% |
| Oct 15, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | 0.41% |
| Oct 14, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | -0.14% |
| Oct 11, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | - |
| Oct 10, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | - |
| Oct 9, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | -0.27% |
| Oct 8, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| Oct 7, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | -0.27% |
| Oct 4, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | -0.68% |
| Oct 3, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | -0.41% |
| Oct 2, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | -0.27% |
| Oct 1, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | 0.27% |
| Sep 30, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | -0.14% |
| Sep 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.27% |
| Sep 26, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | -0.14% |
| Sep 25, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | -0.27% |
| Sep 24, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | 0.14% |
| Sep 23, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.13% |
| Sep 20, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| Sep 19, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| Sep 18, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | -0.40% |
| Sep 17, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.39 | -0.13% |
| Sep 16, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.27% |
| Sep 13, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | 0.13% |
| Sep 12, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | -0.13% |
| Sep 11, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | - |
| Sep 10, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | 0.27% |
| Sep 9, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | 0.14% |
| Sep 6, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - |
| Sep 5, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.27% |
| Sep 4, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | 0.41% |
| Sep 3, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.41% |
| Aug 30, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | -0.27% |
| Aug 29, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | -0.14% |
| Aug 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
| Aug 27, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
| Aug 26, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.14% |
| Aug 23, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | 0.41% |
| Aug 22, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | -0.41% |
| Aug 21, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | 0.14% |
| Aug 20, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 0.27% |
| Aug 19, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | 0.14% |
| Aug 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | 0.14% |
| Aug 15, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | -0.41% |
| Aug 14, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | 0.27% |
| Aug 13, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | 0.27% |
| Aug 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0.14% |
| Aug 9, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.22 | 0.41% |
| Aug 8, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.20 | -0.27% |
| Aug 7, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.21 | -0.27% |
| Aug 6, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -0.68% |
| Aug 5, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
| Aug 2, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 1.10% |
| Aug 1, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.21 | 0.41% |