Fidelity Advisor High Income Fund - Class I (FGTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.02
+0.02 (0.25%)
Jul 17, 2025, 4:00 PM EDT
FGTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% |
| Jul 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Jul 14, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Jul 11, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% |
| Jul 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jul 9, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Jul 8, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Jul 7, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Jul 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jul 2, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| Jul 1, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jun 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% |
| Jun 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% |
| Jun 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Jun 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Jun 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.38% |
| Jun 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% |
| Jun 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% |
| Jun 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Jun 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Jun 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% |
| Jun 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Jun 12, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Jun 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% |
| Jun 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jun 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jun 6, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jun 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jun 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Jun 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% |
| Jun 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| May 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| May 27, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% |
| May 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% |
| May 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13% |
| May 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.38% |
| May 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| May 15, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% |
| May 14, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| May 13, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.13% |
| May 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.77% |
| May 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% |
| May 7, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% |
| May 6, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% |