Fidelity Advisor Strategic Dividend & Income Fund - Class M (FTSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.04
-0.03 (-0.18%)
Jun 6, 2025, 8:09 AM EDT
FTSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Jun 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.18% |
| Jun 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.06% |
| Jun 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Jun 2, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.24% |
| May 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.18% |
| May 29, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.30% |
| May 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.53% |
| May 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.25% |
| May 23, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| May 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% |
| May 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.58% |
| May 20, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.17% |
| May 19, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| May 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.71% |
| May 15, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.07% |
| May 14, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.65% |
| May 13, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.06% |
| May 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.44% |
| May 9, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.12% |
| May 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.06% |
| May 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% |
| May 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.30% |
| May 5, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.36% |
| May 2, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.15% |
| May 1, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.12% |
| Apr 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
| Apr 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Apr 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.43% |
| Apr 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| Apr 24, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.86% |
| Apr 23, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.56% |
| Apr 22, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.70% |
| Apr 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.49% |
| Apr 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.87% |
| Apr 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.62% |
| Apr 15, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.06% |
| Apr 14, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.07% |
| Apr 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.14% |
| Apr 10, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -2.11% |
| Apr 9, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 5.16% |
| Apr 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.29% |
| Apr 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.21% |
| Apr 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -4.67% |
| Apr 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.94% |
| Apr 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.53% |
| Apr 1, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.06% |
| Mar 31, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.54% |
| Mar 28, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.77% |
| Mar 27, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% |