Fidelity Advisor Equity Income A (FEIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| Jun 24, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Jun 21, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Jun 20, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Jun 18, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Jun 17, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Jun 14, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Jun 13, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Jun 12, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Jun 11, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Jun 10, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Jun 07, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Jun 06, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Jun 05, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Jun 04, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Jun 03, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| May 31, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 30, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| May 29, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| May 28, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| May 24, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| May 23, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| May 22, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| May 21, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| May 20, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| May 17, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| May 16, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| May 15, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| May 14, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| May 13, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| May 10, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| May 09, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| May 08, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| May 07, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| May 06, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| May 03, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| May 02, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| May 01, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Apr 30, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Apr 29, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| Apr 26, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Apr 25, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Apr 24, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| Apr 23, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Apr 22, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Apr 19, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Apr 18, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Apr 17, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Apr 16, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Apr 15, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Apr 12, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Apr 11, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Apr 10, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 09, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Apr 08, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Apr 05, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Apr 05, 2024 | 0.092 Dividend | |||||
| Apr 04, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.80 | - |
| Apr 03, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.01 | - |
| Apr 02, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.12 | - |
| Apr 01, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.32 | - |
| Mar 28, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.48 | - |
| Mar 27, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.32 | - |
| Mar 26, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.85 | - |
| Mar 25, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.90 | - |
| Mar 22, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.87 | - |
| Mar 21, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.06 | - |
| Mar 20, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.95 | - |
| Mar 19, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.72 | - |
| Mar 18, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.63 | - |
| Mar 15, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.60 | - |
| Mar 14, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.70 | - |
| Mar 13, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.96 | - |
| Mar 12, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.86 | - |
| Mar 11, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.79 | - |
| Mar 08, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.66 | - |
| Mar 07, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.58 | - |
| Mar 06, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.40 | - |
| Mar 05, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.24 | - |
| Mar 04, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.25 | - |
| Mar 01, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.14 | - |
| Feb 29, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.13 | - |
| Feb 28, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.05 | - |
| Feb 27, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.16 | - |
| Feb 26, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.05 | - |
| Feb 23, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.26 | - |
| Feb 22, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.14 | - |
| Feb 21, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.00 | - |
| Feb 20, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.78 | - |
| Feb 16, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.79 | - |
| Feb 15, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.82 | - |
| Feb 14, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.42 | - |
| Feb 13, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.13 | - |
| Feb 12, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.57 | - |
| Feb 09, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.33 | - |
| Feb 08, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.25 | - |
| Feb 07, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.22 | - |
| Feb 06, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.29 | - |
| Feb 05, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.17 | - |
| Feb 02, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.46 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.