Fidelity Advisor Strategic Income Fund - Class Z (FIWDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.27
-0.03 (-0.24%)
Jun 3, 2026, 4:00 PM EST
FIWDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Jun 3, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.24% |
| Jun 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% |
| Jun 1, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.08% |
| May 29, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.43% |
| May 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.22 | 0.08% |
| May 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | 0.08% |
| May 26, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | 0.41% |
| May 22, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.15 | 0.08% |
| May 21, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.14 | - |
| May 20, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.14 | 0.50% |
| May 19, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | -0.33% |
| May 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.12 | -0.25% |
| May 15, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.15 | -0.65% |
| May 14, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.23 | 0.16% |
| May 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | 0.08% |
| May 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | -0.25% |
| May 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.23 | - |
| May 8, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.23 | 0.16% |
| May 7, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | -0.33% |
| May 6, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.25 | 0.57% |
| May 5, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.18 | 0.16% |
| May 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | -0.25% |
| May 1, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.19 | 0.08% |
| Apr 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.18 | 0.64% |
| Apr 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.10 | -0.33% |
| Apr 28, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.14 | -0.24% |
| Apr 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | - |
| Apr 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | 0.16% |
| Apr 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.15 | -0.08% |
| Apr 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.16 | 0.16% |
| Apr 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.14 | -0.32% |
| Apr 20, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.18 | - |
| Apr 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.18 | 0.57% |
| Apr 16, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.11 | -0.16% |
| Apr 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.13 | - |
| Apr 14, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.13 | 0.41% |
| Apr 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.08 | 0.17% |
| Apr 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.06 | 0.08% |
| Apr 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | - |
| Apr 8, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.05 | 0.83% |
| Apr 7, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.95 | - |
| Apr 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.95 | - |
| Apr 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.95 | 0.08% |
| Apr 1, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.94 | 0.25% |
| Mar 31, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.91 | 0.92% |
| Mar 30, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Mar 27, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | -0.25% |
| Mar 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.83 | -0.75% |
| Mar 25, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.92 | 0.42% |