Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,075.31 +4,485.70 (+7.28%) CMC Crypto 200
1,389.55 +121.61 (+9.59%)
Fidelity Advisor Strategic Div & Inc I (FSIDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 13 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 10 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 09 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 07 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 06 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 03 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 02 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 01 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 29 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 26 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 23 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 22 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 19 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 18 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 17 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 16 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 15 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 12 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 11 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 10 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 05 Apr 2024 | 0.064 Dividend | |||||
| 04 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.36 | - |
| 03 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - |
| 02 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.45 | - |
| 01 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.55 | - |
| 28 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.62 | - |
| 27 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.59 | - |
| 26 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.38 | - |
| 25 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.41 | - |
| 22 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.45 | - |
| 21 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.50 | - |
| 20 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - |
| 19 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.33 | - |
| 18 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.28 | - |
| 15 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.27 | - |
| 14 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.32 | - |
| 13 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.43 | - |
| 12 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - |
| 11 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.41 | - |
| 08 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - |
| 07 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.38 | - |
| 06 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.28 | - |
| 05 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.21 | - |
| 04 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.27 | - |
| 01 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.21 | - |
| 29 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.15 | - |
| 28 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.11 | - |
| 27 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.09 | - |
| 26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.07 | - |
| 23 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.12 | - |
| 22 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.10 | - |
| 21 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.02 | - |
| 20 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.97 | - |
| 16 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.97 | - |
| 15 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | - |
| 14 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.85 | - |
| 13 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.76 | - |
| 12 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| 09 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.91 | - |
| 08 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.89 | - |
| 07 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.86 | - |
| 06 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.85 | - |
| 05 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.78 | - |
| 02 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.91 | - |
| 01 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.96 | - |
| 31 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | - |
| 30 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| 29 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.93 | - |
| 26 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.86 | - |
| 25 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.83 | - |
| 24 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.72 | - |
| 23 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.78 | - |
| 22 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.75 | - |
| 19 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.71 | - |
| 18 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.59 | - |
| 17 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.57 | - |
| 16 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.67 | - |
| 12 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.76 | - |
| 11 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.72 | - |
| 10 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.76 | - |
| 09 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | - |
| 08 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.77 | - |
| 05 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.67 | - |
| 04 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.66 | - |
| 03 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.68 | - |
| 02 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | - |
| 29 Dec 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.76 | - |
| 28 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | - |
| 27 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.80 | - |
| 26 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.75 | - |
| 26 Dec 2023 | 0.172 Dividend | |||||
| *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.