Fidelity Advisor Strategic Income Fund - Class M (FSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.48
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
FSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.35% |
| Jun 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
| Jun 2, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.09% |
| May 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 29, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% |
| May 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| May 27, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.53% |
| May 23, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| May 22, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| May 21, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.61% |
| May 20, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| May 16, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| May 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% |
| May 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% |
| May 13, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% |
| May 12, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.44% |
| May 9, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| May 8, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% |
| May 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| May 6, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% |
| May 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| May 2, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| May 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Apr 30, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% |
| Apr 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Apr 28, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% |
| Apr 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% |
| Apr 24, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| Apr 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% |
| Apr 22, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.45% |
| Apr 21, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.53% |
| Apr 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Apr 16, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Apr 15, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| Apr 14, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.54% |
| Apr 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% |
| Apr 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| Apr 8, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| Apr 7, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.80% |
| Apr 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.70% |
| Apr 3, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.52% |
| Apr 2, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Apr 1, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.35% |
| Mar 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.18% |
| Mar 26, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% |
| Mar 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |