UK markets close in 2 hours 12 minutes

Fidelity Advisor Total Bond Z (FBKWX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.450.00 (0.00%)
At close: 08:06AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20249.459.459.459.459.45-
20 Jun 20249.459.459.459.459.45-
18 Jun 20249.479.479.479.479.47-
17 Jun 20249.449.449.449.449.44-
14 Jun 20249.489.489.489.489.48-
13 Jun 20249.479.479.479.479.47-
12 Jun 20249.439.439.439.439.43-
11 Jun 20249.389.389.389.389.38-
10 Jun 20249.359.359.359.359.35-
07 Jun 20249.369.369.369.369.36-
06 Jun 20249.449.449.449.449.44-
05 Jun 20249.449.449.449.449.44-
04 Jun 20249.429.429.429.429.42-
03 Jun 20249.389.389.389.389.38-
31 May 20249.339.339.339.339.33-
30 May 20249.309.309.309.309.30-
29 May 20249.269.269.269.269.26-
28 May 20249.309.309.309.309.30-
24 May 20249.349.349.349.349.34-
23 May 20249.339.339.339.339.33-
22 May 20249.369.369.369.369.36-
21 May 20249.389.389.389.389.38-
20 May 20249.369.369.369.369.36-
17 May 20249.379.379.379.379.37-
16 May 20249.399.399.399.399.39-
15 May 20249.419.419.419.419.41-
14 May 20249.359.359.359.359.35-
13 May 20249.339.339.339.339.33-
10 May 20249.329.329.329.329.32-
09 May 20249.349.349.349.349.34-
08 May 20249.329.329.329.329.32-
07 May 20249.349.349.349.349.34-
06 May 20249.329.329.329.329.32-
03 May 20249.319.319.319.319.31-
02 May 20249.279.279.279.279.27-
01 May 20249.239.239.239.239.23-
30 Apr 20249.209.209.209.209.20-
30 Apr 20240.035 Dividend
29 Apr 20249.249.249.249.249.20-
26 Apr 20249.219.219.219.219.18-
25 Apr 20249.199.199.199.199.16-
24 Apr 20249.229.229.229.229.19-
23 Apr 20249.249.249.249.249.20-
22 Apr 20249.239.239.239.239.20-
19 Apr 20249.229.229.229.229.19-
18 Apr 20249.219.219.219.219.18-
17 Apr 20249.249.249.249.249.20-
16 Apr 20249.209.209.209.209.17-
15 Apr 20249.239.239.239.239.20-
12 Apr 20249.299.299.299.299.25-
11 Apr 20249.279.279.279.279.23-
10 Apr 20249.289.289.289.289.24-
09 Apr 20249.389.389.389.389.34-
08 Apr 20249.359.359.359.359.31-
05 Apr 20249.369.369.369.369.32-
04 Apr 20249.419.419.419.419.37-
03 Apr 20249.399.399.399.399.35-
02 Apr 20249.389.389.389.389.34-
01 Apr 20249.409.409.409.409.36-
28 Mar 20249.469.469.469.469.42-
27 Mar 20249.479.479.479.479.43-
26 Mar 20249.449.449.449.449.40-
25 Mar 20249.449.449.449.449.40-
22 Mar 20249.459.459.459.459.41-
21 Mar 20249.429.429.429.429.38-
20 Mar 20249.429.429.429.429.38-
19 Mar 20249.409.409.409.409.36-
18 Mar 20249.389.389.389.389.34-
15 Mar 20249.399.399.399.399.35-
14 Mar 20249.409.409.409.409.36-
13 Mar 20249.469.469.469.469.42-
12 Mar 20249.479.479.479.479.43-
11 Mar 20249.509.509.509.509.46-
08 Mar 20249.519.519.519.519.47-
07 Mar 20249.509.509.509.509.46-
06 Mar 20249.489.489.489.489.44-
05 Mar 20249.479.479.479.479.43-
04 Mar 20249.429.429.429.429.38-
01 Mar 20249.449.449.449.449.40-
29 Feb 20249.409.409.409.409.36-
28 Feb 20249.399.399.399.399.35-
27 Feb 20249.379.379.379.379.33-
26 Feb 20249.399.399.399.399.35-
23 Feb 20249.409.409.409.409.36-
22 Feb 20249.379.379.379.379.33-
21 Feb 20249.369.369.369.369.32-
20 Feb 20249.399.399.399.399.35-
16 Feb 20249.389.389.389.389.34-
15 Feb 20249.419.419.419.419.37-
14 Feb 20249.389.389.389.389.34-
13 Feb 20249.359.359.359.359.31-
12 Feb 20249.449.449.449.449.40-
09 Feb 20249.439.439.439.439.39-
08 Feb 20249.449.449.449.449.40-
07 Feb 20249.479.479.479.479.43-
06 Feb 20249.489.489.489.489.44-
05 Feb 20249.449.449.449.449.40-
02 Feb 20249.519.519.519.519.47-
01 Feb 20249.609.609.609.609.56-
31 Jan 20249.559.559.559.559.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...