UK markets close in 5 hours 7 minutes

Fidelity Strategic Dividend & Income (FSDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.54+0.03 (+0.18%)
At close: 08:01PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.5416.5416.5416.5416.54-
09 May 202416.5116.5116.5116.5116.51-
08 May 202416.4016.4016.4016.4016.40-
07 May 202416.4116.4116.4116.4116.41-
06 May 202416.3616.3616.3616.3616.36-
03 May 202416.2816.2816.2816.2816.28-
02 May 202416.1816.1816.1816.1816.18-
01 May 202416.0916.0916.0916.0916.09-
30 Apr 202416.0916.0916.0916.0916.09-
29 Apr 202416.2516.2516.2516.2516.25-
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-
05 Apr 20240.066 Dividend
04 Apr 202416.4816.4816.4816.4816.41-
03 Apr 202416.5716.5716.5716.5716.50-
02 Apr 202416.5816.5816.5816.5816.51-
01 Apr 202416.6716.6716.6716.6716.60-
28 Mar 202416.7616.7616.7616.7616.69-
27 Mar 202416.7116.7116.7116.7116.64-
26 Mar 202416.5016.5016.5016.5016.43-
25 Mar 202416.5416.5416.5416.5416.47-
22 Mar 202416.5716.5716.5716.5716.50-
21 Mar 202416.6316.6316.6316.6316.56-
20 Mar 202416.5616.5616.5616.5616.49-
19 Mar 202416.4616.4616.4616.4616.39-
18 Mar 202416.4016.4016.4016.4016.33-
15 Mar 202416.4016.4016.4016.4016.33-
14 Mar 202416.4416.4416.4416.4416.37-
13 Mar 202416.5516.5516.5516.5516.48-
12 Mar 202416.5616.5616.5616.5616.49-
11 Mar 202416.5316.5316.5316.5316.46-
08 Mar 202416.5216.5216.5216.5216.45-
07 Mar 202416.5016.5016.5016.5016.43-
06 Mar 202416.4116.4116.4116.4116.34-
05 Mar 202416.3416.3416.3416.3416.27-
04 Mar 202416.3916.3916.3916.3916.32-
01 Mar 202416.3416.3416.3416.3416.27-
29 Feb 202416.2716.2716.2716.2716.20-
28 Feb 202416.2416.2416.2416.2416.17-
27 Feb 202416.2116.2116.2116.2116.15-
26 Feb 202416.1916.1916.1916.1916.13-
23 Feb 202416.2416.2416.2416.2416.17-
22 Feb 202416.2216.2216.2216.2216.16-
21 Feb 202416.1416.1416.1416.1416.08-
20 Feb 202416.0916.0916.0916.0916.03-
16 Feb 202416.0916.0916.0916.0916.03-
15 Feb 202416.1316.1316.1316.1316.07-
14 Feb 202415.9815.9815.9815.9815.92-
13 Feb 202415.8815.8815.8815.8815.82-
12 Feb 202416.0716.0716.0716.0716.01-
09 Feb 202416.0316.0316.0316.0315.97-
08 Feb 202416.0116.0116.0116.0115.95-
07 Feb 202415.9815.9815.9815.9815.92-
06 Feb 202415.9715.9715.9715.9715.91-
05 Feb 202415.9015.9015.9015.9015.84-
02 Feb 202416.0416.0416.0416.0415.98-
01 Feb 202416.0816.0816.0816.0816.02-
31 Jan 202415.9315.9315.9315.9315.87-
30 Jan 202416.0616.0616.0616.0616.00-
29 Jan 202416.0516.0516.0516.0515.99-
26 Jan 202415.9815.9815.9815.9815.92-
25 Jan 202415.9515.9515.9515.9515.89-
24 Jan 202415.8415.8415.8415.8415.78-
23 Jan 202415.9015.9015.9015.9015.84-
22 Jan 202415.8715.8715.8715.8715.81-
19 Jan 202415.8315.8315.8315.8315.77-
18 Jan 202415.7115.7115.7115.7115.65-
17 Jan 202415.6915.6915.6915.6915.63-
16 Jan 202415.7915.7915.7915.7915.73-
12 Jan 202415.8815.8815.8815.8815.82-
11 Jan 202415.8515.8515.8515.8515.79-
10 Jan 202415.8815.8815.8815.8815.82-
09 Jan 202415.8615.8615.8615.8615.80-
08 Jan 202415.8915.8915.8915.8915.83-
05 Jan 202415.7915.7915.7915.7915.73-
04 Jan 202415.7815.7815.7815.7815.72-
03 Jan 202415.8015.8015.8015.8015.74-
02 Jan 202415.9315.9315.9315.9315.87-
29 Dec 202315.8815.8815.8815.8815.82-
28 Dec 202315.9315.9315.9315.9315.87-
27 Dec 202315.9215.9215.9215.9215.86-
26 Dec 202315.8715.8715.8715.8715.81-
26 Dec 20230.173 Dividend
26 Dec 20230.459 Capital gain
22 Dec 202316.4316.4316.4316.4315.73-
21 Dec 202316.3816.3816.3816.3815.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...