Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,690.36 +419.84 (+0.66%) CMC Crypto 200
1,328.13 +51.15 (+4.00%)
Fidelity Advisor Strategic Div & Inc C (FCSDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 01 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 30 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 29 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 26 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 25 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 24 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 19 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 18 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 17 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 16 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 12 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 11 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 09 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 08 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 05 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 05 Apr 2024 | 0.024 Dividend | |||||
| 04 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.23 | - |
| 03 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | - |
| 02 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.32 | - |
| 01 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.42 | - |
| 28 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.50 | - |
| 27 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.46 | - |
| 26 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.25 | - |
| 25 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 22 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.32 | - |
| 21 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.38 | - |
| 20 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | - |
| 19 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.21 | - |
| 18 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.16 | - |
| 15 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.15 | - |
| 14 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.20 | - |
| 13 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | - |
| 12 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.32 | - |
| 11 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 08 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.28 | - |
| 07 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.26 | - |
| 06 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.17 | - |
| 05 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.10 | - |
| 04 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.15 | - |
| 01 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.10 | - |
| 29 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.04 | - |
| 28 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.00 | - |
| 27 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | - |
| 26 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.96 | - |
| 23 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.01 | - |
| 22 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.99 | - |
| 21 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.91 | - |
| 20 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.86 | - |
| 16 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.87 | - |
| 15 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.90 | - |
| 14 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.75 | - |
| 13 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.66 | - |
| 12 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.84 | - |
| 09 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.81 | - |
| 08 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.79 | - |
| 07 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.76 | - |
| 06 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.75 | - |
| 05 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | - |
| 02 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.82 | - |
| 01 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.87 | - |
| 31 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.71 | - |
| 30 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.84 | - |
| 29 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.83 | - |
| 26 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.76 | - |
| 25 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.74 | - |
| 24 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.63 | - |
| 23 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | - |
| 22 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.66 | - |
| 19 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.62 | - |
| 18 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.50 | - |
| 17 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.48 | - |
| 16 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.59 | - |
| 12 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.67 | - |
| 11 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.64 | - |
| 10 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.67 | - |
| 09 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.65 | - |
| 08 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.69 | - |
| 05 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.59 | - |
| 04 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.58 | - |
| 03 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.59 | - |
| 02 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.72 | - |
| 29 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | - |
| 28 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.73 | - |
| 27 Dec 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.72 | - |
| 26 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.67 | - |
| 26 Dec 2023 | 0.129 Dividend | |||||
| 26 Dec 2023 | 0.459 Capital gain | |||||
| 22 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 15.60 | - |
| 21 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 15.55 | - |
| 20 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.44 | - |
| 19 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 15.61 | - |
| 18 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.52 | - |
| 15 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.52 | - |
| 14 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 15.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.