UK markets closed

Fidelity SAI Total Bond (FSMTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.76+0.03 (+0.34%)
At close: 06:06PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20248.738.738.738.738.73-
29 Apr 20248.768.768.768.768.76-
26 Apr 20248.748.748.748.748.74-
25 Apr 20248.718.718.718.718.71-
24 Apr 20248.748.748.748.748.74-
23 Apr 20248.768.768.768.768.76-
22 Apr 20248.758.758.758.758.75-
19 Apr 20248.748.748.748.748.74-
18 Apr 20248.738.738.738.738.73-
17 Apr 20248.768.768.768.768.76-
16 Apr 20248.728.728.728.728.72-
15 Apr 20248.758.758.758.758.75-
12 Apr 20248.818.818.818.818.81-
11 Apr 20248.798.798.798.798.79-
10 Apr 20248.808.808.808.808.80-
09 Apr 20248.908.908.908.908.90-
08 Apr 20248.878.878.878.878.87-
05 Apr 20248.888.888.888.888.88-
04 Apr 20248.928.928.928.928.92-
03 Apr 20248.908.908.908.908.90-
02 Apr 20248.908.908.908.908.90-
01 Apr 20248.918.918.918.918.91-
28 Mar 20248.978.978.978.978.97-
27 Mar 20248.978.978.978.978.97-
26 Mar 20248.958.958.958.958.95-
25 Mar 20248.948.948.948.948.94-
22 Mar 20248.968.968.968.968.96-
21 Mar 20248.938.938.938.938.93-
20 Mar 20248.938.938.938.938.93-
19 Mar 20248.918.918.918.918.91-
18 Mar 20248.898.898.898.898.89-
15 Mar 20248.908.908.908.908.90-
14 Mar 20248.918.918.918.918.91-
13 Mar 20248.968.968.968.968.96-
12 Mar 20248.978.978.978.978.97-
11 Mar 20249.009.009.009.009.00-
08 Mar 20249.019.019.019.019.01-
07 Mar 20249.009.009.009.009.00-
06 Mar 20248.998.998.998.998.99-
05 Mar 20248.978.978.978.978.97-
04 Mar 20248.938.938.938.938.93-
01 Mar 20248.948.948.948.948.94-
29 Feb 20248.918.918.918.918.91-
28 Feb 20248.908.908.908.908.90-
27 Feb 20248.888.888.888.888.88-
26 Feb 20248.908.908.908.908.90-
23 Feb 20248.918.918.918.918.91-
22 Feb 20248.888.888.888.888.88-
21 Feb 20248.878.878.878.878.87-
20 Feb 20248.908.908.908.908.90-
16 Feb 20248.898.898.898.898.89-
15 Feb 20248.928.928.928.928.92-
14 Feb 20248.898.898.898.898.89-
13 Feb 20248.868.868.868.868.86-
12 Feb 20248.948.948.948.948.94-
09 Feb 20248.948.948.948.948.94-
08 Feb 20248.958.958.958.958.95-
07 Feb 20248.978.978.978.978.97-
06 Feb 20248.988.988.988.988.98-
05 Feb 20248.948.948.948.948.94-
02 Feb 20249.019.019.019.019.01-
01 Feb 20249.099.099.099.099.09-
31 Jan 20249.059.059.059.059.05-
31 Jan 20240.033 Dividend
30 Jan 20249.009.009.009.008.97-
29 Jan 20248.998.998.998.998.96-
26 Jan 20248.968.968.968.968.93-
25 Jan 20248.968.968.968.968.93-
24 Jan 20248.938.938.938.938.90-
23 Jan 20248.958.958.958.958.92-
22 Jan 20248.978.978.978.978.94-
19 Jan 20248.958.958.958.958.92-
18 Jan 20248.958.958.958.958.92-
17 Jan 20248.968.968.968.968.93-
16 Jan 20248.998.998.998.998.96-
12 Jan 20249.059.059.059.059.02-
11 Jan 20249.039.039.039.039.00-
10 Jan 20248.998.998.998.998.96-
09 Jan 20249.009.009.009.008.97-
08 Jan 20249.009.009.009.008.97-
05 Jan 20248.978.978.978.978.94-
04 Jan 20248.998.998.998.998.96-
03 Jan 20249.049.049.049.049.01-
02 Jan 20249.049.049.049.049.01-
29 Dec 20239.079.079.079.079.04-
29 Dec 20230.033 Dividend
28 Dec 20239.099.099.099.099.02-
27 Dec 20239.119.119.119.119.04-
26 Dec 20239.069.069.069.068.99-
22 Dec 20239.059.059.059.058.98-
21 Dec 20239.059.059.059.058.98-
21 Dec 20230.003 Dividend
20 Dec 20239.079.079.079.079.00-
19 Dec 20239.039.039.039.038.96-
18 Dec 20239.029.029.029.028.95-
15 Dec 20239.049.049.049.048.97-
14 Dec 20239.059.059.059.058.98-
13 Dec 20238.978.978.978.978.90-
12 Dec 20238.868.868.868.868.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...