Fidelity Advisor High Income Fund - Class I (FGTMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.87
+0.01 (0.13%)
Dec 20, 2024, 4:00 PM EST
FGTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.51% |
| Dec 19, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% |
| Dec 18, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% |
| Dec 17, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% |
| Dec 16, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Dec 13, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% |
| Dec 12, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Dec 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Dec 10, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Dec 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Dec 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Dec 5, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Dec 4, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Dec 3, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Dec 2, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Nov 29, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% |
| Nov 27, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 0.13% |
| Nov 26, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | -0.13% |
| Nov 25, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 0.38% |
| Nov 22, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | - |
| Nov 21, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.13% |
| Nov 20, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | -0.13% |
| Nov 19, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.13% |
| Nov 18, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 0.13% |
| Nov 15, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | -0.25% |
| Nov 14, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | -0.13% |
| Nov 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | - |
| Nov 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | -0.25% |
| Nov 11, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | - |
| Nov 8, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 0.25% |
| Nov 7, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | 0.25% |
| Nov 6, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 0.13% |
| Nov 5, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| Nov 4, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| Nov 1, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| Oct 31, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | -0.13% |
| Oct 30, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.86 | 0.13% |
| Oct 29, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | -0.13% |
| Oct 28, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.86 | 0.13% |
| Oct 25, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | - |
| Oct 24, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | - |
| Oct 23, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | -0.13% |
| Oct 22, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.86 | -0.13% |
| Oct 21, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.87 | -0.25% |
| Oct 18, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.89 | - |
| Oct 17, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.89 | - |
| Oct 16, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.89 | 0.13% |
| Oct 15, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 0.13% |
| Oct 14, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.87 | - |
| Oct 11, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.87 | 0.13% |
| Oct 10, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.86 | - |
| Oct 9, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.86 | -0.13% |
| Oct 8, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.87 | - |
| Oct 7, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.87 | -0.25% |
| Oct 4, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.89 | -0.13% |
| Oct 3, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.90 | -0.13% |
| Oct 2, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | - |
| Oct 1, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | - |
| Sep 30, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | - |
| Sep 27, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.87 | 0.13% |
| Sep 26, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | 0.13% |
| Sep 25, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.85 | -0.13% |
| Sep 24, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | - |
| Sep 23, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | - |
| Sep 20, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | -0.13% |
| Sep 19, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.87 | 0.38% |
| Sep 18, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - |
| Sep 17, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | 0.13% |
| Sep 16, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.83 | 0.25% |
| Sep 13, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | 0.25% |
| Sep 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 0.13% |
| Sep 11, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.78 | - |
| Sep 10, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.78 | -0.13% |
| Sep 9, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 0.13% |
| Sep 6, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.78 | -0.13% |
| Sep 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 0.25% |
| Sep 4, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.77 | 0.13% |
| Sep 3, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | -0.13% |
| Aug 30, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.77 | - |
| Aug 29, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.73 | - |
| Aug 28, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.73 | -0.13% |
| Aug 27, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.74 | - |
| Aug 26, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.74 | 0.13% |
| Aug 23, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.73 | 0.25% |
| Aug 22, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.71 | - |
| Aug 21, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.71 | 0.13% |
| Aug 20, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | - |
| Aug 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | 0.26% |
| Aug 16, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.68 | 0.13% |
| Aug 15, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.67 | 0.13% |
| Aug 14, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.66 | 0.26% |
| Aug 13, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.64 | 0.13% |
| Aug 12, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.64 | - |
| Aug 9, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.64 | 0.13% |
| Aug 8, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | - |
| Aug 7, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | 0.26% |
| Aug 6, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | 0.26% |
| Aug 5, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.59 | -0.64% |
| Aug 2, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.64 | -0.26% |
| Aug 1, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | - |