Fidelity Advisor Strategic Dividend & Income Fund - Class M (FTSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.27
+0.09 (0.56%)
Apr 24, 2025, 8:09 AM EDT
FTSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | - | - |
| 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% |
| Mar 26, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% |
| Mar 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.35% |
| Mar 24, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.95% |
| Mar 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Mar 20, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.18% |
| Mar 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.59% |
| Mar 18, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.47% |
| Mar 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.07% |
| Mar 14, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.39% |
| Mar 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.84% |
| Mar 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.18% |
| Mar 11, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.77% |
| Mar 10, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.23% |
| Mar 7, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.47% |
| Mar 6, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.93% |
| Mar 5, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.71% |
| Mar 4, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.93% |
| Mar 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.58% |
| Feb 28, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.88% |
| Feb 27, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.35% |
| Feb 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| Feb 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Feb 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.81% |
| Feb 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.17% |
| Feb 20, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.06% |
| Feb 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Feb 18, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% |
| Feb 14, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
| Feb 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.70% |
| Feb 12, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.35% |