Fidelity Advisor New Markets Income Fund - Class Z (FGBMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.75
+0.02 (0.16%)
Oct 25, 2024, 4:00 PM EDT
FGBMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.16% |
Oct 24, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
Oct 23, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.31% |
Oct 22, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.47% |
Oct 21, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.70% |
Oct 18, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Oct 17, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.39% |
Oct 16, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% |
Oct 15, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.39% |
Oct 14, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Oct 11, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
Oct 10, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% |
Oct 9, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% |
Oct 8, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.15% |
Oct 7, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.23% |
Oct 4, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% |
Oct 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
Oct 2, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.23% |
Oct 1, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
Sep 30, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% |
Sep 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 0.23% |
Sep 26, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.94 | 0.08% |
Sep 25, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.93 | - |
Sep 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.93 | 0.08% |
Sep 23, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.92 | -0.23% |
Sep 20, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.95 | -0.15% |
Sep 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 0.23% |
Sep 18, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.94 | - |
Sep 17, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.94 | 0.31% |
Sep 16, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.90 | 0.23% |
Sep 13, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | 0.39% |
Sep 12, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.82 | 0.23% |
Sep 11, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | - |
Sep 10, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | - |
Sep 9, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | -0.08% |
Sep 6, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | - |
Sep 5, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | 0.23% |
Sep 4, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 0.08% |
Sep 3, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.76 | -0.16% |
Aug 30, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.78 | - |
Aug 29, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | -0.08% |
Aug 28, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.74 | 0.08% |
Aug 27, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | -0.16% |
Aug 26, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | - |
Aug 23, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | 0.31% |
Aug 22, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.71 | -0.31% |
Aug 21, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | -0.62% |
Aug 20, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.83 | 0.31% |
Aug 19, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.79 | 0.31% |
Aug 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | 0.16% |
Aug 15, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | - |
Aug 14, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | 0.23% |
Aug 13, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.70 | 0.24% |
Aug 12, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | 0.31% |
Aug 9, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | 0.47% |
Aug 8, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | 0.08% |
Aug 7, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.56 | 0.32% |
Aug 6, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | -0.16% |
Aug 5, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.54 | -0.71% |
Aug 2, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | - |
Aug 1, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | 0.16% |
Jul 31, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | 0.08% |
Jul 30, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.55 | - |
Jul 29, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.55 | -0.31% |
Jul 26, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.59 | 0.24% |
Jul 25, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | -0.08% |
Jul 24, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | -0.31% |
Jul 23, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | 0.39% |
Jul 22, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | 0.16% |
Jul 19, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.54 | -0.24% |
Jul 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | -0.16% |
Jul 17, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.59 | -0.24% |
Jul 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 0.08% |
Jul 15, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | -0.16% |
Jul 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.63 | 0.08% |
Jul 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 0.55% |
Jul 10, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.55 | 0.32% |
Jul 9, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.51 | -0.08% |
Jul 8, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.52 | 0.40% |
Jul 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | 0.48% |
Jul 3, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.41 | 0.80% |
Jul 2, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.31 | 0.16% |
Jul 1, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | -0.80% |
Jun 28, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.39 | -0.40% |
Jun 27, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.38 | - |
Jun 26, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.38 | -0.16% |
Jun 25, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.40 | 0.08% |
Jun 24, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.39 | 0.08% |
Jun 21, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.38 | 0.08% |
Jun 20, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.37 | -0.16% |
Jun 18, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.39 | 0.40% |
Jun 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.34 | -0.48% |
Jun 14, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.40 | - |
Jun 13, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.40 | 0.16% |
Jun 12, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.38 | 0.64% |
Jun 11, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.30 | 0.16% |
Jun 10, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.29 | -0.24% |
Jun 7, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | -0.48% |
Jun 6, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.37 | -0.08% |
Jun 5, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.38 | 0.08% |