Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 8:29PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Fidelity Advisor Leveraged Co Stk I (FLVIX)

On Dec 4: 27.31   0.29 (1.07%)

MORE ON FLVIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 27.31 27.31 27.31 27.31 0 27.31 3-Dec-09 27.02 27.02 27.02 27.02 0 27.02 2-Dec-09 27.29 27.29 27.29 27.29 0 27.29 1-Dec-09 27.15 27.15 27.15 27.15 0 27.15 30-Nov-09 26.65 26.65 26.65 26.65 0 26.65 27-Nov-09 26.55 26.55 26.55 26.55 0 26.55 25-Nov-09 27.18 27.18 27.18 27.18 0 27.18 24-Nov-09 27.01 27.01 27.01 27.01 0 27.01 23-Nov-09 27.10 27.10 27.10 27.10 0 27.10 20-Nov-09 26.81 26.81 26.81 26.81 0 26.81 19-Nov-09 26.97 26.97 26.97 26.97 0 26.97 18-Nov-09 27.52 27.52 27.52 27.52 0 27.52 17-Nov-09 27.59 27.59 27.59 27.59 0 27.59 16-Nov-09 27.54 27.54 27.54 27.54 0 27.54 13-Nov-09 26.97 26.97 26.97 26.97 0 26.97 12-Nov-09 26.75 26.75 26.75 26.75 0 26.75 11-Nov-09 27.16 27.16 27.16 27.16 0 27.16 10-Nov-09 26.95 26.95 26.95 26.95 0 26.95 9-Nov-09 27.05 27.05 27.05 27.05 0 27.05 6-Nov-09 26.37 26.37 26.37 26.37 0 26.37 5-Nov-09 26.36 26.36 26.36 26.36 0 26.36 4-Nov-09 25.52 25.52 25.52 25.52 0 25.52 3-Nov-09 25.62 25.62 25.62 25.62 0 25.62 2-Nov-09 25.28 25.28 25.28 25.28 0 25.28 30-Oct-09 25.24 25.24 25.24 25.24 0 25.24 29-Oct-09 26.17 26.17 26.17 26.17 0 26.17 28-Oct-09 25.33 25.33 25.33 25.33 0 25.33 27-Oct-09 26.36 26.36 26.36 26.36 0 26.36 26-Oct-09 26.58 26.58 26.58 26.58 0 26.58 23-Oct-09 27.11 27.11 27.11 27.11 0 27.11 22-Oct-09 27.74 27.74 27.74 27.74 0 27.74 21-Oct-09 27.43 27.43 27.43 27.43 0 27.43 20-Oct-09 27.72 27.72 27.72 27.72 0 27.72 19-Oct-09 27.95 27.95 27.95 27.95 0 27.95 16-Oct-09 27.63 27.63 27.63 27.63 0 27.63 15-Oct-09 28.00 28.00 28.00 28.00 0 28.00 14-Oct-09 27.87 27.87 27.87 27.87 0 27.87 13-Oct-09 27.30 27.30 27.30 27.30 0 27.30 12-Oct-09 27.38 27.38 27.38 27.38 0 27.38 9-Oct-09 27.18 27.18 27.18 27.18 0 27.18 8-Oct-09 27.06 27.06 27.06 27.06 0 27.06 7-Oct-09 26.66 26.66 26.66 26.66 0 26.66 6-Oct-09 26.52 26.52 26.52 26.52 0 26.52 5-Oct-09 26.12 26.12 26.12 26.12 0 26.12 2-Oct-09 25.41 25.41 25.41 25.41 0 25.41 1-Oct-09 25.65 25.65 25.65 25.65 0 25.65 30-Sep-09 26.77 26.77 26.77 26.77 0 26.77 29-Sep-09 26.87 26.87 26.87 26.87 0 26.87 28-Sep-09 26.78 26.78 26.78 26.78 0 26.78 25-Sep-09 26.19 26.19 26.19 26.19 0 26.19 24-Sep-09 26.46 26.46 26.46 26.46 0 26.46 23-Sep-09 27.12 27.12 27.12 27.12 0 27.12 22-Sep-09 27.58 27.58 27.58 27.58 0 27.58 21-Sep-09 27.18 27.18 27.18 27.18 0 27.18 18-Sep-09 27.23 27.23 27.23 27.23 0 27.23 17-Sep-09 27.23 27.23 27.23 27.23 0 27.23 16-Sep-09 27.54 27.54 27.54 27.54 0 27.54 15-Sep-09 26.90 26.90 26.90 26.90 0 26.90 14-Sep-09 26.53 26.53 26.53 26.53 0 26.53 11-Sep-09 26.15 26.15 26.15 26.15 0 26.15 11-Sep-09 $ 0.121 Dividend 10-Sep-09 26.20 26.20 26.20 26.20 0 26.08 9-Sep-09 25.73 25.73 25.73 25.73 0 25.61 8-Sep-09 25.34 25.34 25.34 25.34 0 25.22 4-Sep-09 25.01 25.01 25.01 25.01 0 24.89 3-Sep-09 24.60 24.60 24.60 24.60 0 24.49 2-Sep-09 24.23 24.23 24.23 24.23 0 24.12 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions