UK markets closed

Fidelity SAI Total Bond (FSMTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.87+0.02 (+0.23%)
As of 08:06AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 20248.878.878.878.878.87-
13 May 20248.858.858.858.858.85-
10 May 20248.848.848.848.848.84-
09 May 20248.868.868.868.868.86-
08 May 20248.848.848.848.848.84-
07 May 20248.868.868.868.868.86-
06 May 20248.848.848.848.848.84-
03 May 20248.838.838.838.838.83-
02 May 20248.798.798.798.798.79-
01 May 20248.768.768.768.768.76-
30 Apr 20248.738.738.738.738.73-
30 Apr 20240.034 Dividend
29 Apr 20248.768.768.768.768.73-
26 Apr 20248.748.748.748.748.71-
25 Apr 20248.718.718.718.718.68-
24 Apr 20248.748.748.748.748.71-
23 Apr 20248.768.768.768.768.73-
22 Apr 20248.758.758.758.758.72-
19 Apr 20248.748.748.748.748.71-
18 Apr 20248.738.738.738.738.70-
17 Apr 20248.768.768.768.768.73-
16 Apr 20248.728.728.728.728.69-
15 Apr 20248.758.758.758.758.72-
12 Apr 20248.818.818.818.818.78-
11 Apr 20248.798.798.798.798.76-
10 Apr 20248.808.808.808.808.77-
09 Apr 20248.908.908.908.908.87-
08 Apr 20248.878.878.878.878.84-
05 Apr 20248.888.888.888.888.85-
04 Apr 20248.928.928.928.928.89-
03 Apr 20248.908.908.908.908.87-
02 Apr 20248.908.908.908.908.87-
01 Apr 20248.918.918.918.918.88-
28 Mar 20248.978.978.978.978.94-
27 Mar 20248.978.978.978.978.94-
26 Mar 20248.958.958.958.958.92-
25 Mar 20248.948.948.948.948.91-
22 Mar 20248.968.968.968.968.93-
21 Mar 20248.938.938.938.938.90-
20 Mar 20248.938.938.938.938.90-
19 Mar 20248.918.918.918.918.88-
18 Mar 20248.898.898.898.898.86-
15 Mar 20248.908.908.908.908.87-
14 Mar 20248.918.918.918.918.88-
13 Mar 20248.968.968.968.968.93-
12 Mar 20248.978.978.978.978.94-
11 Mar 20249.009.009.009.008.97-
08 Mar 20249.019.019.019.018.98-
07 Mar 20249.009.009.009.008.97-
06 Mar 20248.998.998.998.998.96-
05 Mar 20248.978.978.978.978.94-
04 Mar 20248.938.938.938.938.90-
01 Mar 20248.948.948.948.948.91-
29 Feb 20248.918.918.918.918.88-
28 Feb 20248.908.908.908.908.87-
27 Feb 20248.888.888.888.888.85-
26 Feb 20248.908.908.908.908.87-
23 Feb 20248.918.918.918.918.88-
22 Feb 20248.888.888.888.888.85-
21 Feb 20248.878.878.878.878.84-
20 Feb 20248.908.908.908.908.87-
16 Feb 20248.898.898.898.898.86-
15 Feb 20248.928.928.928.928.89-
14 Feb 20248.898.898.898.898.86-
13 Feb 20248.868.868.868.868.83-
12 Feb 20248.948.948.948.948.91-
09 Feb 20248.948.948.948.948.91-
08 Feb 20248.958.958.958.958.92-
07 Feb 20248.978.978.978.978.94-
06 Feb 20248.988.988.988.988.95-
05 Feb 20248.948.948.948.948.91-
02 Feb 20249.019.019.019.018.98-
01 Feb 20249.099.099.099.099.05-
31 Jan 20249.059.059.059.059.01-
31 Jan 20240.033 Dividend
30 Jan 20249.009.009.009.008.93-
29 Jan 20248.998.998.998.998.92-
26 Jan 20248.968.968.968.968.89-
25 Jan 20248.968.968.968.968.89-
24 Jan 20248.938.938.938.938.86-
23 Jan 20248.958.958.958.958.88-
22 Jan 20248.978.978.978.978.90-
19 Jan 20248.958.958.958.958.88-
18 Jan 20248.958.958.958.958.88-
17 Jan 20248.968.968.968.968.89-
16 Jan 20248.998.998.998.998.92-
12 Jan 20249.059.059.059.058.98-
11 Jan 20249.039.039.039.038.96-
10 Jan 20248.998.998.998.998.92-
09 Jan 20249.009.009.009.008.93-
08 Jan 20249.009.009.009.008.93-
05 Jan 20248.978.978.978.978.90-
04 Jan 20248.998.998.998.998.92-
03 Jan 20249.049.049.049.048.97-
02 Jan 20249.049.049.049.048.97-
29 Dec 20239.079.079.079.079.00-
29 Dec 20230.033 Dividend
28 Dec 20239.099.099.099.098.99-
27 Dec 20239.119.119.119.119.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...