UK markets closed

Fidelity Strategic Dividend & Income (FSDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.170.00 (0.00%)
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.1716.1716.1716.1716.17-
25 Apr 202416.1716.1716.1716.1716.17-
24 Apr 202416.2116.2116.2116.2116.21-
23 Apr 202416.2016.2016.2016.2016.20-
22 Apr 202416.0716.0716.0716.0716.07-
19 Apr 202415.9615.9615.9615.9615.96-
18 Apr 202415.9115.9115.9115.9115.91-
17 Apr 202415.9115.9115.9115.9115.91-
16 Apr 202415.9415.9415.9415.9415.94-
15 Apr 202416.0316.0316.0316.0316.03-
12 Apr 202416.1616.1616.1616.1616.16-
11 Apr 202416.3316.3316.3316.3316.33-
10 Apr 202416.3416.3416.3416.3416.34-
09 Apr 202416.5616.5616.5616.5616.56-
08 Apr 202416.5216.5216.5216.5216.52-
05 Apr 202416.4916.4916.4916.4916.49-
04 Apr 202416.4816.4816.4816.4816.48-
03 Apr 202416.5716.5716.5716.5716.57-
02 Apr 202416.5816.5816.5816.5816.58-
01 Apr 202416.6716.6716.6716.6716.67-
28 Mar 202416.7616.7616.7616.7616.76-
27 Mar 202416.7116.7116.7116.7116.71-
26 Mar 202416.5016.5016.5016.5016.50-
25 Mar 202416.5416.5416.5416.5416.54-
22 Mar 202416.5716.5716.5716.5716.57-
21 Mar 202416.6316.6316.6316.6316.63-
20 Mar 202416.5616.5616.5616.5616.56-
19 Mar 202416.4616.4616.4616.4616.46-
18 Mar 202416.4016.4016.4016.4016.40-
15 Mar 202416.4016.4016.4016.4016.40-
14 Mar 202416.4416.4416.4416.4416.44-
13 Mar 202416.5516.5516.5516.5516.55-
12 Mar 202416.5616.5616.5616.5616.56-
11 Mar 202416.5316.5316.5316.5316.53-
08 Mar 202416.5216.5216.5216.5216.52-
07 Mar 202416.5016.5016.5016.5016.50-
06 Mar 202416.4116.4116.4116.4116.41-
05 Mar 202416.3416.3416.3416.3416.34-
04 Mar 202416.3916.3916.3916.3916.39-
01 Mar 202416.3416.3416.3416.3416.34-
29 Feb 202416.2716.2716.2716.2716.27-
28 Feb 202416.2416.2416.2416.2416.24-
27 Feb 202416.2116.2116.2116.2116.21-
26 Feb 202416.1916.1916.1916.1916.19-
23 Feb 202416.2416.2416.2416.2416.24-
22 Feb 202416.2216.2216.2216.2216.22-
21 Feb 202416.1416.1416.1416.1416.14-
20 Feb 202416.0916.0916.0916.0916.09-
16 Feb 202416.0916.0916.0916.0916.09-
15 Feb 202416.1316.1316.1316.1316.13-
14 Feb 202415.9815.9815.9815.9815.98-
13 Feb 202415.8815.8815.8815.8815.88-
12 Feb 202416.0716.0716.0716.0716.07-
09 Feb 202416.0316.0316.0316.0316.03-
08 Feb 202416.0116.0116.0116.0116.01-
07 Feb 202415.9815.9815.9815.9815.98-
06 Feb 202415.9715.9715.9715.9715.97-
05 Feb 202415.9015.9015.9015.9015.90-
02 Feb 202416.0416.0416.0416.0416.04-
01 Feb 202416.0816.0816.0816.0816.08-
31 Jan 202415.9315.9315.9315.9315.93-
30 Jan 202416.0616.0616.0616.0616.06-
29 Jan 202416.0516.0516.0516.0516.05-
26 Jan 202415.9815.9815.9815.9815.98-
25 Jan 202415.9515.9515.9515.9515.95-
24 Jan 202415.8415.8415.8415.8415.84-
23 Jan 202415.9015.9015.9015.9015.90-
22 Jan 202415.8715.8715.8715.8715.87-
19 Jan 202415.8315.8315.8315.8315.83-
18 Jan 202415.7115.7115.7115.7115.71-
17 Jan 202415.6915.6915.6915.6915.69-
16 Jan 202415.7915.7915.7915.7915.79-
12 Jan 202415.8815.8815.8815.8815.88-
11 Jan 202415.8515.8515.8515.8515.85-
10 Jan 202415.8815.8815.8815.8815.88-
09 Jan 202415.8615.8615.8615.8615.86-
08 Jan 202415.8915.8915.8915.8915.89-
05 Jan 202415.7915.7915.7915.7915.79-
04 Jan 202415.7815.7815.7815.7815.78-
03 Jan 202415.8015.8015.8015.8015.80-
02 Jan 202415.9315.9315.9315.9315.93-
29 Dec 202315.8815.8815.8815.8815.88-
28 Dec 202315.9315.9315.9315.9315.93-
27 Dec 202315.9215.9215.9215.9215.92-
26 Dec 202315.8715.8715.8715.8715.87-
26 Dec 20230.173 Dividend
26 Dec 20230.459 Capital gain
22 Dec 202316.4316.4316.4316.4315.80-
21 Dec 202316.3816.3816.3816.3815.75-
20 Dec 202316.2616.2616.2616.2615.63-
19 Dec 202316.4416.4416.4416.4415.81-
18 Dec 202316.3516.3516.3516.3515.72-
15 Dec 202316.3516.3516.3516.3515.72-
14 Dec 202316.4316.4316.4316.4315.80-
13 Dec 202316.2616.2616.2616.2615.63-
12 Dec 202316.0116.0116.0116.0115.39-
11 Dec 202315.9915.9915.9915.9915.37-
08 Dec 202315.9415.9415.9415.9415.33-
07 Dec 202315.9115.9115.9115.9115.30-
06 Dec 202315.8915.8915.8915.8915.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...