Canada markets close in 1 hour 54 minutes

Fidelity Strategic Dividend & Income Fund (FASDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.53+0.04 (+0.24%)
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202416.5316.5316.5316.5316.53-
Jul 02, 202416.4916.4916.4916.4916.49-
Jul 01, 202416.4416.4416.4416.4416.44-
Jun 28, 202416.5116.5116.5116.5116.51-
Jun 27, 202416.5016.5016.5016.5016.50-
Jun 26, 202416.4716.4716.4716.4716.47-
Jun 25, 202416.5216.5216.5216.5216.52-
Jun 24, 202416.5816.5816.5816.5816.58-
Jun 21, 202416.5016.5016.5016.5016.50-
Jun 20, 202416.4816.4816.4816.4816.48-
Jun 18, 202416.4516.4516.4516.4516.45-
Jun 17, 202416.3916.3916.3916.3916.39-
Jun 14, 202416.3616.3616.3616.3616.36-
Jun 13, 202416.4116.4116.4116.4116.41-
Jun 12, 202416.4316.4316.4316.4316.43-
Jun 11, 202416.3716.3716.3716.3716.37-
Jun 10, 202416.4416.4416.4416.4416.44-
Jun 07, 202416.4016.4016.4016.4016.40-
Jun 06, 202416.4716.4716.4716.4716.47-
Jun 05, 202416.4816.4816.4816.4816.48-
Jun 04, 202416.4416.4416.4416.4416.44-
Jun 03, 202416.4216.4216.4216.4216.42-
May 31, 202416.4816.4816.4816.4816.48-
May 30, 202416.3016.3016.3016.3016.30-
May 29, 202416.1816.1816.1816.1816.18-
May 28, 202416.3516.3516.3516.3516.35-
May 24, 202416.4116.4116.4116.4116.41-
May 23, 202416.3516.3516.3516.3516.35-
May 22, 202416.5316.5316.5316.5316.53-
May 21, 202416.5616.5616.5616.5616.56-
May 20, 202416.5616.5616.5616.5616.56-
May 17, 202416.6016.6016.6016.6016.60-
May 16, 202416.5716.5716.5716.5716.57-
May 15, 202416.5916.5916.5916.5916.59-
May 14, 202416.4516.4516.4516.4516.45-
May 13, 202416.3916.3916.3916.3916.39-
May 10, 202416.3916.3916.3916.3916.39-
May 09, 202416.3616.3616.3616.3616.36-
May 08, 202416.2516.2516.2516.2516.25-
May 07, 202416.2616.2616.2616.2616.26-
May 06, 202416.2116.2116.2116.2116.21-
May 03, 202416.1316.1316.1316.1316.13-
May 02, 202416.0316.0316.0316.0316.03-
May 01, 202415.9415.9415.9415.9415.94-
Apr 30, 202415.9415.9415.9415.9415.94-
Apr 29, 202416.1116.1116.1116.1116.11-
Apr 26, 202416.0216.0216.0216.0216.02-
Apr 25, 202416.0216.0216.0216.0216.02-
Apr 24, 202416.0616.0616.0616.0616.06-
Apr 23, 202416.0516.0516.0516.0516.05-
Apr 22, 202415.9215.9215.9215.9215.92-
Apr 19, 202415.8215.8215.8215.8215.82-
Apr 18, 202415.7615.7615.7615.7615.76-
Apr 17, 202415.7715.7715.7715.7715.77-
Apr 16, 202415.8015.8015.8015.8015.80-
Apr 15, 202415.8815.8815.8815.8815.88-
Apr 12, 202416.0216.0216.0216.0216.02-
Apr 11, 202416.1816.1816.1816.1816.18-
Apr 10, 202416.2016.2016.2016.2016.20-
Apr 09, 202416.4116.4116.4116.4116.41-
Apr 08, 202416.3716.3716.3716.3716.37-
Apr 05, 202416.3416.3416.3416.3416.34-
Apr 05, 20240.055 Dividend
Apr 04, 202416.3216.3216.3216.3216.26-
Apr 03, 202416.4116.4116.4116.4116.35-
Apr 02, 202416.4216.4216.4216.4216.36-
Apr 01, 202416.5116.5116.5116.5116.45-
Mar 28, 202416.6016.6016.6016.6016.54-
Mar 27, 202416.5516.5516.5516.5516.49-
Mar 26, 202416.3516.3516.3516.3516.29-
Mar 25, 202416.3816.3816.3816.3816.32-
Mar 22, 202416.4116.4116.4116.4116.35-
Mar 21, 202416.4716.4716.4716.4716.41-
Mar 20, 202416.4016.4016.4016.4016.34-
Mar 19, 202416.3016.3016.3016.3016.25-
Mar 18, 202416.2516.2516.2516.2516.20-
Mar 15, 202416.2416.2416.2416.2416.19-
Mar 14, 202416.2816.2816.2816.2816.23-
Mar 13, 202416.3916.3916.3916.3916.33-
Mar 12, 202416.4016.4016.4016.4016.34-
Mar 11, 202416.3816.3816.3816.3816.32-
Mar 08, 202416.3716.3716.3716.3716.31-
Mar 07, 202416.3516.3516.3516.3516.29-
Mar 06, 202416.2516.2516.2516.2516.20-
Mar 05, 202416.1816.1816.1816.1816.13-
Mar 04, 202416.2416.2416.2416.2416.19-
Mar 01, 202416.1816.1816.1816.1816.13-
Feb 29, 202416.1216.1216.1216.1216.07-
Feb 28, 202416.0916.0916.0916.0916.04-
Feb 27, 202416.0616.0616.0616.0616.01-
Feb 26, 202416.0416.0416.0416.0415.99-
Feb 23, 202416.0916.0916.0916.0916.04-
Feb 22, 202416.0716.0716.0716.0716.02-
Feb 21, 202415.9915.9915.9915.9915.94-
Feb 20, 202415.9415.9415.9415.9415.89-
Feb 16, 202415.9515.9515.9515.9515.90-
Feb 15, 202415.9815.9815.9815.9815.93-
Feb 14, 202415.8315.8315.8315.8315.78-
Feb 13, 202415.7415.7415.7415.7415.69-
Feb 12, 202415.9215.9215.9215.9215.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...