Fidelity Advisor New Markets Income I (FGZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.67
+0.03 (0.22%)
Oct 24, 2025, 4:00 PM EDT
FGZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.66% |
| Oct 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.22% |
| Oct 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Oct 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.07% |
| Oct 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.22% |
| Oct 20, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.37% |
| Oct 17, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.22% |
| Oct 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |
| Oct 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.45% |
| Oct 14, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Oct 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Oct 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.37% |
| Oct 9, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| Oct 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Oct 7, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% |
| Oct 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| Oct 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.22% |
| Oct 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.15% |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% |
| Sep 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.15% |
| Sep 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% |
| Sep 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.15% |
| Sep 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.22% |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30% |
| Sep 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.37% |
| Sep 18, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.30% |
| Sep 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.07% |
| Sep 16, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.22% |
| Sep 15, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| Sep 12, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% |
| Sep 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Sep 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.37% |
| Sep 9, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Sep 8, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.07% |
| Sep 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.60% |
| Sep 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Sep 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.38% |
| Sep 2, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.23% |
| Aug 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.08% |
| Aug 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.38% |
| Aug 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Aug 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| Aug 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.08% |
| Aug 22, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.38% |
| Aug 21, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% |
| Aug 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.23% |
| Aug 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| Aug 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |