Fidelity Advisor Strategic Dividend & Income Fund - Class Z (FIQWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.21
+0.02 (0.12%)
Jun 18, 2025, 4:00 PM EDT
FIQWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.12% |
| Jun 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.64% |
| Jun 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.41% |
| Jun 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.86% |
| Jun 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% |
| Jun 11, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.12% |
| Jun 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.29% |
| Jun 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Jun 6, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.82% |
| Jun 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| Jun 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.06% |
| Jun 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.29% |
| Jun 2, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| May 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.18% |
| May 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.29% |
| May 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.53% |
| May 27, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.24% |
| May 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.06% |
| May 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.29% |
| May 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.51% |
| May 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.23% |
| May 19, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.12% |
| May 16, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.70% |
| May 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.06% |
| 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% |