Fidelity Advisor New Markets Income Fund - Class I (FGZMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.69
+0.01 (0.08%)
May 23, 2025, 4:00 PM EDT
FGZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.08% |
| May 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.08% |
| May 28, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| May 27, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% |
| May 23, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| May 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.31% |
| May 21, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.39% |
| May 20, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% |
| May 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.23% |
| May 16, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% |
| May 15, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| May 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% |
| May 13, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| May 12, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.79% |
| May 9, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| May 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.16% |
| May 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| May 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% |
| May 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |
| May 2, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% |
| May 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Apr 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.39% |
| Apr 29, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Apr 28, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Apr 25, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.48% |
| Apr 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.16% |
| Apr 23, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.80% |
| Apr 22, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| Apr 21, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.40% |
| Apr 17, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.40% |
| Apr 16, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Apr 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| Apr 14, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.55% |
| Apr 11, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.97% |
| Apr 10, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.49% |
| Apr 9, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.89% |
| Apr 8, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Apr 7, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.06% |
| Apr 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.17% |
| Apr 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.62% |
| Apr 2, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.16% |
| Apr 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.39% |
| Mar 31, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Mar 28, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Mar 27, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.39% |
| Mar 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.31% |
| Mar 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.15% |
| Mar 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.15% |
| Mar 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.31% |
| Mar 20, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.39% |