Fidelity Advisor High Income Fund - Class A (FGQMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.06
+0.05 (0.62%)
At close: Apr 23, 2025
FGQMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% |
| Apr 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.39% |
| Apr 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.39% |
| Apr 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.26% |
| Apr 16, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Apr 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% |
| Apr 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% |
| Apr 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.13% |
| Apr 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.26% |
| Apr 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Apr 7, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.78% |
| Apr 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% |
| Apr 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.15% |
| Apr 2, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Apr 1, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.13% |
| Mar 31, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.13% |
| Mar 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.38% |
| Mar 27, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% |
| Mar 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% |
| Mar 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Mar 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% |
| Mar 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.13% |
| Mar 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% |
| Mar 19, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% |
| Mar 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Mar 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% |
| Mar 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% |
| Mar 13, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.51% |
| Mar 12, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Mar 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% |
| Mar 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% |
| Mar 7, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Mar 6, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.25% |
| Mar 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Mar 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% |
| Mar 3, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| Feb 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Feb 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | -0.13% |
| Feb 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | 0.25% |
| Feb 25, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - |
| Feb 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - |
| Feb 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - |
| Feb 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - |
| Feb 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - |
| Feb 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - |
| Feb 14, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | 0.13% |
| Feb 13, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | 0.25% |
| Feb 12, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | -0.25% |
| Feb 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | -0.13% |