Fidelity New Markets Income Fund (FNMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.75
+0.02 (0.16%)
Oct 28, 2024, 8:06 AM EDT
FNMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.16% |
| Oct 24, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Oct 23, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.31% |
| Oct 22, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.47% |
| Oct 21, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.70% |
| Oct 18, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Oct 17, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.39% |
| Oct 16, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% |
| Oct 15, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.39% |
| Oct 14, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Oct 11, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Oct 10, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% |
| Oct 9, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% |
| Oct 8, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.15% |
| Oct 7, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.23% |
| Oct 4, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% |
| Oct 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
| Oct 2, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.23% |
| Oct 1, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Sep 30, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% |
| Sep 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 0.23% |
| Sep 26, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.94 | 0.08% |
| Sep 25, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.93 | - |
| Sep 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.93 | 0.08% |
| Sep 23, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.92 | -0.23% |
| Sep 20, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.95 | -0.15% |
| Sep 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 0.23% |
| Sep 18, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.94 | - |
| Sep 17, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.94 | 0.31% |
| Sep 16, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.90 | 0.23% |
| Sep 13, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | 0.39% |
| Sep 12, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.82 | 0.23% |
| Sep 11, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | - |
| Sep 10, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | - |
| Sep 9, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | -0.16% |
| Sep 6, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.81 | 0.08% |
| Sep 5, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | 0.23% |
| Sep 4, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 0.08% |
| Sep 3, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.76 | -0.16% |
| Aug 30, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.78 | - |
| Aug 29, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | -0.08% |
| Aug 28, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.74 | 0.08% |
| Aug 27, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | -0.16% |
| Aug 26, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | - |
| Aug 23, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | 0.31% |
| Aug 22, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.71 | -0.39% |
| Aug 21, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.76 | -0.54% |
| Aug 20, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.83 | 0.31% |
| Aug 19, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.79 | 0.31% |
| Aug 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | 0.16% |
| Aug 15, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | - |
| Aug 14, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | 0.23% |
| Aug 13, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.70 | 0.24% |
| Aug 12, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | 0.31% |
| Aug 9, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | 0.47% |
| Aug 8, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | 0.08% |
| Aug 7, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.56 | 0.32% |
| Aug 6, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | -0.16% |
| Aug 5, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.54 | -0.71% |
| Aug 2, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | - |
| Aug 1, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.63 | 0.16% |
| Jul 31, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | 0.08% |
| Jul 30, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.55 | - |
| Jul 29, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.55 | -0.31% |
| Jul 26, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.59 | 0.24% |
| Jul 25, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | -0.08% |
| Jul 24, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | -0.31% |
| Jul 23, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | 0.39% |
| Jul 22, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | 0.16% |
| Jul 19, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.54 | -0.24% |
| Jul 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | -0.16% |
| Jul 17, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.59 | -0.24% |
| Jul 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 0.08% |
| Jul 15, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | -0.16% |
| Jul 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.63 | 0.08% |
| Jul 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 0.55% |
| Jul 10, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.55 | 0.32% |
| Jul 9, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.51 | -0.08% |
| Jul 8, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.52 | 0.40% |
| Jul 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | 0.48% |
| Jul 3, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.41 | 0.80% |
| Jul 2, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.31 | 0.16% |
| Jul 1, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | -0.80% |
| Jun 28, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.39 | -0.40% |
| Jun 27, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
| Jun 26, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | -0.16% |
| Jun 25, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | 0.08% |
| Jun 24, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.45 | 0.08% |
| Jun 21, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | 0.08% |
| Jun 20, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | -0.16% |
| Jun 18, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.45 | 0.40% |
| Jun 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.40 | -0.48% |
| Jun 14, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | - |
| Jun 13, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | 0.16% |
| Jun 12, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | 0.64% |
| Jun 11, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.36 | 0.16% |
| Jun 10, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.34 | -0.24% |
| Jun 7, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -0.48% |
| Jun 6, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | -0.08% |
| Jun 5, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | 0.08% |