Skip to main content
Fidelity Advisor Strategic Dividend & Income Fund - Class Z (FIQWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.60
-0.18 (-1.07%)
Jan 10, 2025, 4:00 PM EST

FIQWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202516.6316.6316.6316.6316.630.18%
Jan 10, 202516.6016.6016.6016.6016.60-1.07%
Jan 8, 202516.7816.7816.7816.7816.78-0.12%
Jan 7, 202516.8016.8016.8016.8016.80-0.53%
Jan 6, 202516.8916.8916.8916.8916.89-0.18%
Jan 3, 202516.9216.9216.9216.9216.921.01%
Jan 2, 202516.7516.7516.7516.7516.75-
Dec 31, 202416.7516.7516.7516.7516.750.30%
Dec 30, 202416.7016.7016.7016.7016.70-0.71%
Dec 27, 202416.8216.8216.8216.8216.82-0.65%
Dec 26, 202416.9316.9316.9316.9316.93-3.42%
Dec 24, 202417.5317.5317.5317.5317.530.69%
Dec 23, 202417.4117.4117.4117.4117.411.40%
Dec 20, 202417.1717.1717.1717.1717.17-0.35%
Dec 19, 202417.2317.2317.2317.2317.23-0.46%
Dec 18, 202417.3117.3117.3117.3117.31-2.37%
Dec 17, 202417.7317.7317.7317.7317.73-0.45%
Dec 16, 202417.8117.8117.8117.8117.81-0.22%
Dec 13, 202417.8517.8517.8517.8517.85-0.11%
Dec 12, 202417.8717.8717.8717.8717.87-0.33%
Dec 11, 202417.9317.9317.9317.9317.930.11%
Dec 10, 202417.9117.9117.9117.9117.91-0.56%
Dec 9, 202418.0118.0118.0118.0118.01-0.66%
Dec 6, 202418.1318.1318.1318.1318.13-0.06%
Dec 5, 202418.1418.1418.1418.1418.14-0.17%
Dec 4, 202418.1718.1718.1718.1718.17-0.06%
Dec 3, 202418.1818.1818.1818.1818.18-0.27%
Dec 2, 202418.2318.2318.2318.2318.23-0.44%
Nov 29, 202418.3118.3118.3118.3118.310.16%
Nov 27, 202418.2818.2818.2818.2818.280.11%
Nov 26, 202418.2618.2618.2618.2618.26-
Nov 25, 202418.2618.2618.2618.2618.260.66%
Nov 22, 202418.1418.1418.1418.1418.140.67%
Nov 21, 202418.0218.0218.0218.0218.020.84%
Nov 20, 202417.8717.8717.8717.8717.87-
Nov 19, 202417.8717.8717.8717.8717.870.17%
Nov 18, 202417.8417.8417.8417.8417.840.51%
Nov 15, 202417.7517.7517.7517.7517.75-0.34%
Nov 14, 202417.8117.8117.8117.8117.81-0.56%
Nov 13, 202417.9117.9117.9117.9117.91-
Nov 12, 202417.9117.9117.9117.9117.91-0.72%
Nov 11, 202418.0418.0418.0418.0418.040.17%
Nov 8, 202418.0118.0118.0118.0118.010.67%
Nov 7, 202417.8917.8917.8917.8917.890.62%
Nov 6, 202417.7817.7817.7817.7817.780.74%
Nov 5, 202417.6517.6517.6517.6517.650.80%
Nov 4, 202417.5117.5117.5117.5117.510.17%
Nov 1, 202417.4817.4817.4817.4817.48-0.34%
Oct 31, 202417.5417.5417.5417.5417.54-0.90%
Oct 30, 202417.7017.7017.7017.7017.70-0.17%
Oct 29, 202417.7317.7317.7317.7317.73-0.39%
Oct 28, 202417.8017.8017.8017.8017.800.28%
Oct 25, 202417.7517.7517.7517.7517.75-0.45%
Oct 24, 202417.8317.8317.8317.8317.83-0.11%
Oct 23, 202417.8517.8517.8517.8517.85-0.22%
Oct 22, 202417.8917.8917.8917.8917.89-0.17%
Oct 21, 202417.9217.9217.9217.9217.92-0.83%
Oct 18, 202418.0718.0718.0718.0718.070.22%
Oct 17, 202418.0318.0318.0318.0318.03-
Oct 16, 202418.0318.0318.0318.0318.030.67%
Oct 15, 202417.9117.9117.9117.9117.91-0.11%
Oct 14, 202417.9317.9317.9317.9317.930.45%
Oct 11, 202417.8517.8517.8517.8517.850.85%
Oct 10, 202417.7017.7017.7017.7017.70-0.34%
Oct 9, 202417.7617.7617.7617.7617.760.40%
Oct 8, 202417.6917.6917.6917.6917.690.11%
Oct 7, 202417.6717.6717.6717.6717.67-0.73%
Oct 4, 202417.8017.8017.8017.8017.80-0.28%
Oct 3, 202417.8517.8517.8517.8517.74-0.28%
Oct 2, 202417.9017.9017.9017.9017.79-
Oct 1, 202417.9017.9017.9017.9017.79-0.22%
Sep 30, 202417.9417.9417.9417.9417.830.11%
Sep 27, 202417.9217.9217.9217.9217.810.17%
Sep 26, 202417.8917.8917.8917.8917.780.17%
Sep 25, 202417.8617.8617.8617.8617.75-0.28%
Sep 24, 202417.9117.9117.9117.9117.800.06%
Sep 23, 202417.9017.9017.9017.9017.790.39%
Sep 20, 202417.8317.8317.8317.8317.72-
Sep 19, 202417.8317.8317.8317.8317.720.79%
Sep 18, 202417.6917.6917.6917.6917.58-0.06%
Sep 17, 202417.7017.7017.7017.7017.59-0.17%
Sep 16, 202417.7317.7317.7317.7317.620.51%
Sep 13, 202417.6417.6417.6417.6417.530.68%
Sep 12, 202417.5217.5217.5217.5217.410.52%
Sep 11, 202417.4317.4317.4317.4317.320.06%
Sep 10, 202417.4217.4217.4217.4217.310.23%
Sep 9, 202417.3817.3817.3817.3817.270.87%
Sep 6, 202417.2317.2317.2317.2317.13-0.69%
Sep 5, 202417.3517.3517.3517.3517.24-0.29%
Sep 4, 202417.4017.4017.4017.4017.29-
Sep 3, 202417.4017.4017.4017.4017.29-0.91%
Aug 30, 202417.5617.5617.5617.5617.450.57%
Aug 29, 202417.4617.4617.4617.4617.350.23%
Aug 28, 202417.4217.4217.4217.4217.31-0.23%
Aug 27, 202417.4617.4617.4617.4617.350.06%
Aug 26, 202417.4517.4517.4517.4517.340.11%
Aug 23, 202417.4317.4317.4317.4317.321.04%
Aug 22, 202417.2517.2517.2517.2517.15-0.17%
Aug 21, 202417.2817.2817.2817.2817.180.47%
Aug 20, 202417.2017.2017.2017.2017.10-0.23%