Fidelity Advisor Strategic Dividend & Income Fund - Class Z (FIQWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.81
+0.01 (0.06%)
May 9, 2025, 4:00 PM EDT
FIQWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.59% |
| May 13, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.12% |
| May 12, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.49% |
| May 9, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.06% |
| May 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% |
| May 7, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.30% |
| May 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.36% |
| May 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.36% |
| May 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.20% |
| May 1, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.12% |
| Apr 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% |
| Apr 29, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.36% |
| Apr 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.42% |
| Apr 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.18% |
| Apr 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% |
| Apr 23, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.55% |
| Apr 22, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.69% |
| Apr 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% |
| Apr 17, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.87% |
| Apr 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.68% |
| Apr 15, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.06% |
| Apr 14, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.12% |
| Apr 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.13% |
| Apr 10, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -2.10% |
| Apr 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.19% |
| Apr 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.35% |
| Apr 7, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.20% |
| Apr 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% |
| Apr 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% |
| Apr 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.53% |
| Apr 1, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
| Mar 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.53% |
| Mar 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.82% |
| Mar 27, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.18% |
| Mar 26, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Mar 25, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.35% |
| Mar 24, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.00% |
| Mar 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.41% |
| Mar 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.18% |
| Mar 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.59% |
| Mar 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.47% |
| Mar 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.07% |
| Mar 14, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.38% |
| Mar 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.83% |
| Mar 12, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.24% |
| Mar 11, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.71% |
| Mar 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.22% |
| Mar 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.47% |
| Mar 6, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.99% |
| Mar 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.76% |