Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

Fidelity Advisor Convertible Secs C (FCCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

32.68

+0.06

(+0.18%)

At close: 08:01PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	32.68	32.68	32.68	32.68	32.68	-
30 May 2024	32.62	32.62	32.62	32.62	32.62	-
29 May 2024	32.63	32.63	32.63	32.63	32.63	-
28 May 2024	32.88	32.88	32.88	32.88	32.88	-
24 May 2024	32.87	32.87	32.87	32.87	32.87	-
23 May 2024	32.64	32.64	32.64	32.64	32.64	-
22 May 2024	32.96	32.96	32.96	32.96	32.96	-
21 May 2024	33.05	33.05	33.05	33.05	33.05	-
20 May 2024	33.07	33.07	33.07	33.07	33.07	-
17 May 2024	32.89	32.89	32.89	32.89	32.89	-
16 May 2024	32.85	32.85	32.85	32.85	32.85	-
15 May 2024	32.91	32.91	32.91	32.91	32.91	-
14 May 2024	32.63	32.63	32.63	32.63	32.63	-
13 May 2024	32.45	32.45	32.45	32.45	32.45	-
10 May 2024	32.38	32.38	32.38	32.38	32.38	-
09 May 2024	32.48	32.48	32.48	32.48	32.48	-
08 May 2024	32.40	32.40	32.40	32.40	32.40	-
07 May 2024	32.44	32.44	32.44	32.44	32.44	-
06 May 2024	32.48	32.48	32.48	32.48	32.48	-
03 May 2024	32.24	32.24	32.24	32.24	32.24	-
02 May 2024	32.02	32.02	32.02	32.02	32.02	-
01 May 2024	31.78	31.78	31.78	31.78	31.78	-
30 Apr 2024	31.81	31.81	31.81	31.81	31.81	-
29 Apr 2024	32.14	32.14	32.14	32.14	32.14	-
26 Apr 2024	32.02	32.02	32.02	32.02	32.02	-
25 Apr 2024	31.87	31.87	31.87	31.87	31.87	-
24 Apr 2024	31.95	31.95	31.95	31.95	31.95	-
23 Apr 2024	31.95	31.95	31.95	31.95	31.95	-
22 Apr 2024	31.66	31.66	31.66	31.66	31.66	-
19 Apr 2024	31.44	31.44	31.44	31.44	31.44	-
18 Apr 2024	31.56	31.56	31.56	31.56	31.56	-
17 Apr 2024	31.61	31.61	31.61	31.61	31.61	-
16 Apr 2024	31.69	31.69	31.69	31.69	31.69	-
15 Apr 2024	31.79	31.79	31.79	31.79	31.79	-
12 Apr 2024	32.14	32.14	32.14	32.14	32.14	-
11 Apr 2024	32.50	32.50	32.50	32.50	32.50	-
10 Apr 2024	32.42	32.42	32.42	32.42	32.42	-
09 Apr 2024	32.62	32.62	32.62	32.62	32.62	-
08 Apr 2024	32.58	32.58	32.58	32.58	32.58	-
05 Apr 2024	32.48	32.48	32.48	32.48	32.48	-
05 Apr 2024	0.101 Dividend
04 Apr 2024	32.52	32.52	32.52	32.52	32.42	-
03 Apr 2024	32.69	32.69	32.69	32.69	32.59	-
02 Apr 2024	32.61	32.61	32.61	32.61	32.51	-
01 Apr 2024	32.87	32.87	32.87	32.87	32.77	-
28 Mar 2024	32.95	32.95	32.95	32.95	32.85	-
27 Mar 2024	32.99	32.99	32.99	32.99	32.89	-
26 Mar 2024	32.76	32.76	32.76	32.76	32.66	-
25 Mar 2024	32.76	32.76	32.76	32.76	32.66	-
22 Mar 2024	32.62	32.62	32.62	32.62	32.52	-
21 Mar 2024	32.75	32.75	32.75	32.75	32.65	-
20 Mar 2024	32.53	32.53	32.53	32.53	32.43	-
19 Mar 2024	32.26	32.26	32.26	32.26	32.16	-
18 Mar 2024	32.22	32.22	32.22	32.22	32.12	-
15 Mar 2024	32.29	32.29	32.29	32.29	32.19	-
14 Mar 2024	32.34	32.34	32.34	32.34	32.24	-
13 Mar 2024	32.58	32.58	32.58	32.58	32.48	-
12 Mar 2024	32.50	32.50	32.50	32.50	32.40	-
11 Mar 2024	32.46	32.46	32.46	32.46	32.36	-
08 Mar 2024	32.45	32.45	32.45	32.45	32.35	-
07 Mar 2024	32.41	32.41	32.41	32.41	32.31	-
06 Mar 2024	32.17	32.17	32.17	32.17	32.07	-
05 Mar 2024	32.04	32.04	32.04	32.04	31.94	-
04 Mar 2024	32.30	32.30	32.30	32.30	32.20	-
01 Mar 2024	32.25	32.25	32.25	32.25	32.15	-
29 Feb 2024	32.12	32.12	32.12	32.12	32.02	-
28 Feb 2024	32.03	32.03	32.03	32.03	31.93	-
27 Feb 2024	31.98	31.98	31.98	31.98	31.88	-
26 Feb 2024	31.85	31.85	31.85	31.85	31.75	-
23 Feb 2024	31.79	31.79	31.79	31.79	31.69	-
22 Feb 2024	31.79	31.79	31.79	31.79	31.69	-
21 Feb 2024	31.71	31.71	31.71	31.71	31.61	-
20 Feb 2024	32.07	32.07	32.07	32.07	31.97	-
16 Feb 2024	32.25	32.25	32.25	32.25	32.15	-
15 Feb 2024	32.38	32.38	32.38	32.38	32.28	-
14 Feb 2024	32.27	32.27	32.27	32.27	32.17	-
13 Feb 2024	32.03	32.03	32.03	32.03	31.93	-
12 Feb 2024	32.38	32.38	32.38	32.38	32.28	-
09 Feb 2024	32.31	32.31	32.31	32.31	32.21	-
08 Feb 2024	32.16	32.16	32.16	32.16	32.06	-
07 Feb 2024	32.00	32.00	32.00	32.00	31.90	-
06 Feb 2024	31.92	31.92	31.92	31.92	31.82	-
05 Feb 2024	31.80	31.80	31.80	31.80	31.70	-
02 Feb 2024	31.96	31.96	31.96	31.96	31.86	-
01 Feb 2024	31.99	31.99	31.99	31.99	31.89	-
31 Jan 2024	31.87	31.87	31.87	31.87	31.77	-
30 Jan 2024	32.07	32.07	32.07	32.07	31.97	-
29 Jan 2024	32.10	32.10	32.10	32.10	32.00	-
26 Jan 2024	31.89	31.89	31.89	31.89	31.79	-
25 Jan 2024	31.88	31.88	31.88	31.88	31.78	-
24 Jan 2024	31.83	31.83	31.83	31.83	31.73	-
23 Jan 2024	31.90	31.90	31.90	31.90	31.80	-
22 Jan 2024	31.89	31.89	31.89	31.89	31.79	-
19 Jan 2024	31.76	31.76	31.76	31.76	31.66	-
18 Jan 2024	31.69	31.69	31.69	31.69	31.59	-
17 Jan 2024	31.62	31.62	31.62	31.62	31.52	-
16 Jan 2024	31.74	31.74	31.74	31.74	31.64	-
12 Jan 2024	31.75	31.75	31.75	31.75	31.65	-
11 Jan 2024	31.75	31.75	31.75	31.75	31.65	-
10 Jan 2024	31.78	31.78	31.78	31.78	31.68	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,297.77+22.39(+0.27%)

FTSE 25020,896.05+165.93(+0.80%)

AIM807.75+1.96(+0.24%)

GBP/EUR1.1716-0.0026(-0.22%)

GBP/USD1.2703-0.0036(-0.28%)

Bitcoin GBP54,293.86+1,093.96(+2.06%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

Fidelity Advisor Convertible Secs C (FCCVX)

FTSE 100
8,297.77
+22.39(+0.27%)

FTSE 250
20,896.05
+165.93(+0.80%)

AIM
807.75
+1.96(+0.24%)

GBP/EUR
1.1716
-0.0026(-0.22%)

GBP/USD
1.2703
-0.0036(-0.28%)

Bitcoin GBP
54,293.86
+1,093.96(+2.06%)