Skip to main content
Fidelity Advisor Strategic Dividend & Income Fund - Class M (FTSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.64
+0.10 (0.60%)
Jan 14, 2025, 8:01 PM EST

FTSDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202516.5416.5416.5416.5416.540.24%
Jan 10, 202516.5016.5016.5016.5016.50-1.14%
Jan 8, 202516.6916.6916.6916.6916.69-0.06%
Jan 7, 202516.7016.7016.7016.7016.70-0.60%
Jan 6, 202516.8016.8016.8016.8016.80-0.12%
Jan 3, 202516.8216.8216.8216.8216.820.96%
Jan 2, 202516.6616.6616.6616.6616.66-
Dec 31, 202416.6616.6616.6616.6616.660.30%
Dec 30, 202416.6116.6116.6116.6116.61-0.72%
Dec 27, 202416.7316.7316.7316.7316.73-0.65%
Dec 26, 202416.8416.8416.8416.8416.84-3.27%
Dec 24, 202417.4117.4117.4117.4117.410.64%
Dec 23, 202417.3017.3017.3017.3017.301.47%
Dec 20, 202417.0517.0517.0517.0517.05-0.35%
Dec 19, 202417.1117.1117.1117.1117.11-0.47%
Dec 18, 202417.1917.1917.1917.1917.19-2.39%
Dec 17, 202417.6117.6117.6117.6117.61-0.45%
Dec 16, 202417.6917.6917.6917.6917.69-0.23%
Dec 13, 202417.7317.7317.7317.7317.73-0.11%
Dec 12, 202417.7517.7517.7517.7517.75-0.34%
Dec 11, 202417.8117.8117.8117.8117.810.11%
Dec 10, 202417.7917.7917.7917.7917.79-0.56%
Dec 9, 202417.8917.8917.8917.8917.89-0.67%
Dec 6, 202418.0118.0118.0118.0118.01-0.11%
Dec 5, 202418.0318.0318.0318.0318.03-0.17%
Dec 4, 202418.0618.0618.0618.0618.06-
Dec 3, 202418.0618.0618.0618.0618.06-0.28%
Dec 2, 202418.1118.1118.1118.1118.11-0.49%
Nov 29, 202418.2018.2018.2018.2018.200.17%
Nov 27, 202418.1718.1718.1718.1718.170.17%
Nov 26, 202418.1418.1418.1418.1418.14-
Nov 25, 202418.1418.1418.1418.1418.140.61%
Nov 22, 202418.0318.0318.0318.0318.030.67%
Nov 21, 202417.9117.9117.9117.9117.910.84%
Nov 20, 202417.7617.7617.7617.7617.76-
Nov 19, 202417.7617.7617.7617.7617.760.17%
Nov 18, 202417.7317.7317.7317.7317.730.45%
Nov 15, 202417.6517.6517.6517.6517.65-0.28%
Nov 14, 202417.7017.7017.7017.7017.70-0.56%
Nov 13, 202417.8017.8017.8017.8017.80-0.06%
Nov 12, 202417.8117.8117.8117.8117.81-0.72%
Nov 11, 202417.9417.9417.9417.9417.940.22%
Nov 8, 202417.9017.9017.9017.9017.900.62%
Nov 7, 202417.7917.7917.7917.7917.790.62%
Nov 6, 202417.6817.6817.6817.6817.680.74%
Nov 5, 202417.5517.5517.5517.5517.550.80%
Nov 4, 202417.4117.4117.4117.4117.410.17%
Nov 1, 202417.3817.3817.3817.3817.38-0.34%
Oct 31, 202417.4417.4417.4417.4417.44-0.91%
Oct 30, 202417.6017.6017.6017.6017.60-0.17%
Oct 29, 202417.6317.6317.6317.6317.63-0.40%
Oct 28, 202417.7017.7017.7017.7017.700.28%
Oct 25, 202417.6517.6517.6517.6517.65-0.45%
Oct 24, 202417.7317.7317.7317.7317.73-0.11%
Oct 23, 202417.7517.7517.7517.7517.75-0.22%
Oct 22, 202417.7917.7917.7917.7917.79-0.17%
Oct 21, 202417.8217.8217.8217.8217.82-0.83%
Oct 18, 202417.9717.9717.9717.9717.970.22%
Oct 17, 202417.9317.9317.9317.9317.93-
Oct 16, 202417.9317.9317.9317.9317.930.67%
Oct 15, 202417.8117.8117.8117.8117.81-0.11%
Oct 14, 202417.8317.8317.8317.8317.830.45%
Oct 11, 202417.7517.7517.7517.7517.750.85%
Oct 10, 202417.6017.6017.6017.6017.60-0.34%
Oct 9, 202417.6617.6617.6617.6617.660.34%
Oct 8, 202417.6017.6017.6017.6017.600.11%
Oct 7, 202417.5817.5817.5817.5817.58-0.68%
Oct 4, 202417.7017.7017.7017.7017.70-0.17%
Oct 3, 202417.7317.7317.7317.7317.65-0.28%
Oct 2, 202417.7817.7817.7817.7817.70-
Oct 1, 202417.7817.7817.7817.7817.70-0.22%
Sep 30, 202417.8217.8217.8217.8217.740.11%
Sep 27, 202417.8017.8017.8017.8017.720.17%
Sep 26, 202417.7717.7717.7717.7717.690.17%
Sep 25, 202417.7417.7417.7417.7417.66-0.34%
Sep 24, 202417.8017.8017.8017.8017.720.06%
Sep 23, 202417.7917.7917.7917.7917.710.45%
Sep 20, 202417.7117.7117.7117.7117.63-
Sep 19, 202417.7117.7117.7117.7117.630.74%
Sep 18, 202417.5817.5817.5817.5817.50-0.06%
Sep 17, 202417.5917.5917.5917.5917.51-0.17%
Sep 16, 202417.6217.6217.6217.6217.540.57%
Sep 13, 202417.5217.5217.5217.5217.440.69%
Sep 12, 202417.4017.4017.4017.4017.320.46%
Sep 11, 202417.3217.3217.3217.3217.240.06%
Sep 10, 202417.3117.3117.3117.3117.230.23%
Sep 9, 202417.2717.2717.2717.2717.190.88%
Sep 6, 202417.1217.1217.1217.1217.04-0.70%
Sep 5, 202417.2417.2417.2417.2417.16-0.29%
Sep 4, 202417.2917.2917.2917.2917.21-
Sep 3, 202417.2917.2917.2917.2917.21-0.92%
Aug 30, 202417.4517.4517.4517.4517.370.58%
Aug 29, 202417.3517.3517.3517.3517.270.23%
Aug 28, 202417.3117.3117.3117.3117.23-0.29%
Aug 27, 202417.3617.3617.3617.3617.280.06%
Aug 26, 202417.3517.3517.3517.3517.270.12%
Aug 23, 202417.3317.3317.3317.3317.251.11%
Aug 22, 202417.1417.1417.1417.1417.06-0.23%
Aug 21, 202417.1817.1817.1817.1817.100.47%
Aug 20, 202417.1017.1017.1017.1017.02-0.23%