Canada markets close in 2 hours 56 minutes

Fidelity Advisor Strategic Div & Inc Z (FIQWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.54-0.07 (-0.42%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202416.5416.5416.5416.5416.54-
Jun 28, 202416.6116.6116.6116.6116.61-
Jun 27, 202416.6016.6016.6016.6016.60-
Jun 26, 202416.5716.5716.5716.5716.57-
Jun 25, 202416.6216.6216.6216.6216.62-
Jun 24, 202416.6816.6816.6816.6816.68-
Jun 21, 202416.5916.5916.5916.5916.59-
Jun 20, 202416.5716.5716.5716.5716.57-
Jun 18, 202416.5516.5516.5516.5516.55-
Jun 17, 202416.4916.4916.4916.4916.49-
Jun 14, 202416.4516.4516.4516.4516.45-
Jun 13, 202416.5116.5116.5116.5116.51-
Jun 12, 202416.5216.5216.5216.5216.52-
Jun 11, 202416.4616.4616.4616.4616.46-
Jun 10, 202416.5316.5316.5316.5316.53-
Jun 07, 202416.4916.4916.4916.4916.49-
Jun 06, 202416.5716.5716.5716.5716.57-
Jun 05, 202416.5816.5816.5816.5816.58-
Jun 04, 202416.5316.5316.5316.5316.53-
Jun 03, 202416.5216.5216.5216.5216.52-
May 31, 202416.5716.5716.5716.5716.57-
May 30, 202416.3916.3916.3916.3916.39-
May 29, 202416.2716.2716.2716.2716.27-
May 28, 202416.4416.4416.4416.4416.44-
May 24, 202416.5016.5016.5016.5016.50-
May 23, 202416.4416.4416.4416.4416.44-
May 22, 202416.6216.6216.6216.6216.62-
May 21, 202416.6616.6616.6616.6616.66-
May 20, 202416.6516.6516.6516.6516.65-
May 17, 202416.6916.6916.6916.6916.69-
May 16, 202416.6616.6616.6616.6616.66-
May 15, 202416.6816.6816.6816.6816.68-
May 14, 202416.5416.5416.5416.5416.54-
May 13, 202416.4816.4816.4816.4816.48-
May 10, 202416.4716.4716.4716.4716.47-
May 09, 202416.4516.4516.4516.4516.45-
May 08, 202416.3316.3316.3316.3316.33-
May 07, 202416.3516.3516.3516.3516.35-
May 06, 202416.2916.2916.2916.2916.29-
May 03, 202416.2116.2116.2116.2116.21-
May 02, 202416.1116.1116.1116.1116.11-
May 01, 202416.0216.0216.0216.0216.02-
Apr 30, 202416.0316.0316.0316.0316.03-
Apr 29, 202416.1916.1916.1916.1916.19-
Apr 26, 202416.1116.1116.1116.1116.11-
Apr 25, 202416.1016.1016.1016.1016.10-
Apr 24, 202416.1416.1416.1416.1416.14-
Apr 23, 202416.1416.1416.1416.1416.14-
Apr 22, 202416.0016.0016.0016.0016.00-
Apr 19, 202415.9015.9015.9015.9015.90-
Apr 18, 202415.8415.8415.8415.8415.84-
Apr 17, 202415.8515.8515.8515.8515.85-
Apr 16, 202415.8815.8815.8815.8815.88-
Apr 15, 202415.9615.9615.9615.9615.96-
Apr 12, 202416.1016.1016.1016.1016.10-
Apr 11, 202416.2716.2716.2716.2716.27-
Apr 10, 202416.2816.2816.2816.2816.28-
Apr 09, 202416.5016.5016.5016.5016.50-
Apr 08, 202416.4516.4516.4516.4516.45-
Apr 05, 202416.4216.4216.4216.4216.42-
Apr 05, 20240.069 Dividend
Apr 04, 202416.4216.4216.4216.4216.35-
Apr 03, 202416.5016.5016.5016.5016.43-
Apr 02, 202416.5116.5116.5116.5116.44-
Apr 01, 202416.6116.6116.6116.6116.54-
Mar 28, 202416.7016.7016.7016.7016.63-
Mar 27, 202416.6516.6516.6516.6516.58-
Mar 26, 202416.4416.4416.4416.4416.37-
Mar 25, 202416.4716.4716.4716.4716.40-
Mar 22, 202416.5116.5116.5116.5116.44-
Mar 21, 202416.5716.5716.5716.5716.50-
Mar 20, 202416.5016.5016.5016.5016.43-
Mar 19, 202416.3916.3916.3916.3916.32-
Mar 18, 202416.3416.3416.3416.3416.27-
Mar 15, 202416.3316.3316.3316.3316.26-
Mar 14, 202416.3816.3816.3816.3816.31-
Mar 13, 202416.4916.4916.4916.4916.42-
Mar 12, 202416.5016.5016.5016.5016.43-
Mar 11, 202416.4716.4716.4716.4716.40-
Mar 08, 202416.4616.4616.4616.4616.39-
Mar 07, 202416.4416.4416.4416.4416.37-
Mar 06, 202416.3416.3416.3416.3416.27-
Mar 05, 202416.2716.2716.2716.2716.20-
Mar 04, 202416.3316.3316.3316.3316.26-
Mar 01, 202416.2716.2716.2716.2716.20-
Feb 29, 202416.2116.2116.2116.2116.14-
Feb 28, 202416.1716.1716.1716.1716.10-
Feb 27, 202416.1516.1516.1516.1516.08-
Feb 26, 202416.1316.1316.1316.1316.06-
Feb 23, 202416.1816.1816.1816.1816.11-
Feb 22, 202416.1516.1516.1516.1516.08-
Feb 21, 202416.0816.0816.0816.0816.01-
Feb 20, 202416.0316.0316.0316.0315.96-
Feb 16, 202416.0316.0316.0316.0315.96-
Feb 15, 202416.0616.0616.0616.0615.99-
Feb 14, 202415.9115.9115.9115.9115.84-
Feb 13, 202415.8215.8215.8215.8215.75-
Feb 12, 202416.0016.0016.0016.0015.93-
Feb 09, 202415.9715.9715.9715.9715.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...