UK markets closed

Fidelity Advisor Strategic Div & Inc A (FASDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.13+0.10 (+0.62%)
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202416.0316.0316.0316.0316.03-
01 May 202415.9415.9415.9415.9415.94-
30 Apr 202415.9415.9415.9415.9415.94-
29 Apr 202416.1116.1116.1116.1116.11-
26 Apr 202416.0216.0216.0216.0216.02-
25 Apr 202416.0216.0216.0216.0216.02-
24 Apr 202416.0616.0616.0616.0616.06-
23 Apr 202416.0516.0516.0516.0516.05-
22 Apr 202415.9215.9215.9215.9215.92-
19 Apr 202415.8215.8215.8215.8215.82-
18 Apr 202415.7615.7615.7615.7615.76-
17 Apr 202415.7715.7715.7715.7715.77-
16 Apr 202415.8015.8015.8015.8015.80-
15 Apr 202415.8815.8815.8815.8815.88-
12 Apr 202416.0216.0216.0216.0216.02-
11 Apr 202416.1816.1816.1816.1816.18-
10 Apr 202416.2016.2016.2016.2016.20-
09 Apr 202416.4116.4116.4116.4116.41-
08 Apr 202416.3716.3716.3716.3716.37-
05 Apr 202416.3416.3416.3416.3416.34-
05 Apr 20240.055 Dividend
04 Apr 202416.3216.3216.3216.3216.26-
03 Apr 202416.4116.4116.4116.4116.35-
02 Apr 202416.4216.4216.4216.4216.36-
01 Apr 202416.5116.5116.5116.5116.45-
28 Mar 202416.6016.6016.6016.6016.54-
27 Mar 202416.5516.5516.5516.5516.49-
26 Mar 202416.3516.3516.3516.3516.29-
25 Mar 202416.3816.3816.3816.3816.32-
22 Mar 202416.4116.4116.4116.4116.35-
21 Mar 202416.4716.4716.4716.4716.41-
20 Mar 202416.4016.4016.4016.4016.34-
19 Mar 202416.3016.3016.3016.3016.25-
18 Mar 202416.2516.2516.2516.2516.20-
15 Mar 202416.2416.2416.2416.2416.19-
14 Mar 202416.2816.2816.2816.2816.23-
13 Mar 202416.3916.3916.3916.3916.33-
12 Mar 202416.4016.4016.4016.4016.34-
11 Mar 202416.3816.3816.3816.3816.32-
08 Mar 202416.3716.3716.3716.3716.31-
07 Mar 202416.3516.3516.3516.3516.29-
06 Mar 202416.2516.2516.2516.2516.20-
05 Mar 202416.1816.1816.1816.1816.13-
04 Mar 202416.2416.2416.2416.2416.19-
01 Mar 202416.1816.1816.1816.1816.13-
29 Feb 202416.1216.1216.1216.1216.07-
28 Feb 202416.0916.0916.0916.0916.04-
27 Feb 202416.0616.0616.0616.0616.01-
26 Feb 202416.0416.0416.0416.0415.99-
23 Feb 202416.0916.0916.0916.0916.04-
22 Feb 202416.0716.0716.0716.0716.02-
21 Feb 202415.9915.9915.9915.9915.94-
20 Feb 202415.9415.9415.9415.9415.89-
16 Feb 202415.9515.9515.9515.9515.90-
15 Feb 202415.9815.9815.9815.9815.93-
14 Feb 202415.8315.8315.8315.8315.78-
13 Feb 202415.7415.7415.7415.7415.69-
12 Feb 202415.9215.9215.9215.9215.87-
09 Feb 202415.8815.8815.8815.8815.83-
08 Feb 202415.8615.8615.8615.8615.81-
07 Feb 202415.8315.8315.8315.8315.78-
06 Feb 202415.8315.8315.8315.8315.78-
05 Feb 202415.7515.7515.7515.7515.70-
02 Feb 202415.8915.8915.8915.8915.84-
01 Feb 202415.9415.9415.9415.9415.89-
31 Jan 202415.7815.7815.7815.7815.73-
30 Jan 202415.9115.9115.9115.9115.86-
29 Jan 202415.9015.9015.9015.9015.85-
26 Jan 202415.8315.8315.8315.8315.78-
25 Jan 202415.8115.8115.8115.8115.76-
24 Jan 202415.7015.7015.7015.7015.65-
23 Jan 202415.7515.7515.7515.7515.70-
22 Jan 202415.7315.7315.7315.7315.68-
19 Jan 202415.6815.6815.6815.6815.63-
18 Jan 202415.5715.5715.5715.5715.52-
17 Jan 202415.5515.5515.5515.5515.50-
16 Jan 202415.6515.6515.6515.6515.60-
12 Jan 202415.7415.7415.7415.7415.69-
11 Jan 202415.7015.7015.7015.7015.65-
10 Jan 202415.7415.7415.7415.7415.69-
09 Jan 202415.7215.7215.7215.7215.67-
08 Jan 202415.7515.7515.7515.7515.70-
05 Jan 202415.6515.6515.6515.6515.60-
04 Jan 202415.6415.6415.6415.6415.59-
03 Jan 202415.6615.6615.6615.6615.61-
02 Jan 202415.7915.7915.7915.7915.74-
29 Dec 202315.7415.7415.7415.7415.69-
28 Dec 202315.7915.7915.7915.7915.74-
27 Dec 202315.7815.7815.7815.7815.73-
26 Dec 202315.7315.7315.7315.7315.68-
26 Dec 20230.162 Dividend
26 Dec 20230.459 Capital gain
22 Dec 202316.2816.2816.2816.2815.61-
21 Dec 202316.2316.2316.2316.2315.56-
20 Dec 202316.1216.1216.1216.1215.45-
19 Dec 202316.3016.3016.3016.3015.63-
18 Dec 202316.2016.2016.2016.2015.53-
15 Dec 202316.2016.2016.2016.2015.53-
14 Dec 202316.2816.2816.2816.2815.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...