Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,323.79 +9.65 (+0.29%) Nikkei
39,197.21 +392.56 (+1.01%) Hang Seng
18,095.03 +67.32 (+0.37%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,989.07 -1,311.60 (-2.11%) CMC Crypto 200
1,267.95 +18.83 (+1.51%)
Fidelity Advisor Equity Income C (FEICX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 21 Jun 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 20 Jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 18 Jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 17 Jun 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 14 Jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 13 Jun 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 12 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 11 Jun 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 10 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 07 Jun 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 06 Jun 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 05 Jun 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 04 Jun 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 03 Jun 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 31 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 30 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 29 May 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 28 May 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 24 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 23 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 22 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 21 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 20 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 17 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 16 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 15 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 14 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 13 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 10 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 09 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 08 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 07 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 06 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 03 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 02 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 01 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 30 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 29 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 26 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 25 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 24 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 23 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 22 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 19 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 18 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 17 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 16 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 15 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 12 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 11 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 10 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 09 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 08 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 05 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 04 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 03 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 02 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 01 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 28 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 27 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 26 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 25 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 22 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 21 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 20 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 19 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 18 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 15 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 14 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 13 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 12 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 11 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 08 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 07 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 06 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 05 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 04 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 01 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 29 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 28 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 27 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 26 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 23 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 22 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 21 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 20 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 16 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 15 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 14 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 13 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 12 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 09 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 08 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 07 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 06 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 05 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 02 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 01 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 31 Jan 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| *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.