FBNDX - Fidelity Investment Grade Bond

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20187.687.687.687.687.68-
Dec 17, 20187.667.667.667.667.66-
Dec 14, 20187.657.657.657.657.65-
Dec 13, 20187.647.647.647.647.64-
Dec 12, 20187.647.647.647.647.64-
Dec 11, 20187.657.657.657.657.65-
Dec 10, 20187.657.657.657.657.65-
Dec 07, 20187.657.657.657.657.65-
Dec 06, 20187.647.647.647.647.64-
Dec 04, 20187.637.637.637.637.63-
Dec 03, 20187.627.627.627.627.62-
Nov 30, 20187.607.607.607.607.60-
Nov 30, 20180.02 Dividend
Nov 29, 20187.607.607.607.607.58-
Nov 28, 20187.597.597.597.597.57-
Nov 27, 20187.587.587.587.587.56-
Nov 26, 20187.597.597.597.597.57-
Nov 23, 20187.597.597.597.597.57-
Nov 21, 20187.597.597.597.597.57-
Nov 20, 20187.597.597.597.597.57-
Nov 19, 20187.607.607.607.607.58-
Nov 16, 20187.607.607.607.607.58-
Nov 15, 20187.587.587.587.587.56-
Nov 14, 20187.597.597.597.597.57-
Nov 13, 20187.587.587.587.587.56-
Nov 12, 20187.597.597.597.597.57-
Nov 09, 20187.577.577.577.577.55-
Nov 08, 20187.567.567.567.567.54-
Nov 07, 20187.577.577.577.577.55-
Nov 06, 20187.567.567.567.567.54-
Nov 05, 20187.577.577.577.577.55-
Nov 02, 20187.567.567.567.567.54-
Nov 01, 20187.597.597.597.597.57-
Oct 31, 20187.587.587.587.587.56-
Oct 31, 20180.017 Dividend
Oct 30, 20187.597.597.597.597.55-
Oct 29, 20187.617.617.617.617.57-
Oct 26, 20187.627.627.627.627.58-
Oct 25, 20187.607.607.607.607.56-
Oct 24, 20187.617.617.617.617.57-
Oct 23, 20187.597.597.597.597.55-
Oct 22, 20187.597.597.597.597.55-
Oct 19, 20187.597.597.597.597.55-
Oct 18, 20187.607.607.607.607.56-
Oct 17, 20187.607.607.607.607.56-
Oct 16, 20187.617.617.617.617.57-
Oct 15, 20187.617.617.617.617.57-
Oct 12, 20187.617.617.617.617.57-
Oct 11, 20187.627.627.627.627.58-
Oct 10, 20187.607.607.607.607.56-
Oct 09, 20187.607.607.607.607.56-
Oct 08, 20187.597.597.597.597.55-
Oct 05, 20187.597.597.597.597.55-
Oct 04, 20187.617.617.617.617.57-
Oct 03, 20187.637.637.637.637.59-
Oct 02, 20187.677.677.677.677.63-
Oct 01, 20187.667.667.667.667.62-
Sep 28, 20187.677.677.677.677.63-
Sep 28, 20180.016 Dividend
Sep 27, 20187.677.677.677.677.62-
Sep 26, 20187.677.677.677.677.62-
Sep 25, 20187.657.657.657.657.60-
Sep 24, 20187.657.657.657.657.60-
Sep 21, 20187.667.667.667.667.61-
Sep 20, 20187.667.667.667.667.61-
Sep 19, 20187.657.657.657.657.60-
Sep 18, 20187.667.667.667.667.61-
Sep 17, 20187.687.687.687.687.63-
Sep 14, 20187.687.687.687.687.63-
Sep 13, 20187.697.697.697.697.64-
Sep 12, 20187.697.697.697.697.64-
Sep 11, 20187.687.687.687.687.63-
Sep 10, 20187.697.697.697.697.64-
Sep 07, 20187.697.697.697.697.64-
Sep 06, 20187.727.727.727.727.67-
Sep 05, 20187.707.707.707.707.65-
Sep 04, 20187.717.717.717.717.66-
Aug 31, 20187.727.727.727.727.67-
Aug 31, 20180.016 Dividend
Aug 30, 20187.727.727.727.727.65-
Aug 29, 20187.727.727.727.727.65-
Aug 28, 20187.727.727.727.727.65-
Aug 27, 20187.737.737.737.737.66-
Aug 24, 20187.747.747.747.747.67-
Aug 23, 20187.747.747.747.747.67-
Aug 22, 20187.747.747.747.747.67-
Aug 21, 20187.747.747.747.747.67-
Aug 20, 20187.747.747.747.747.67-
Aug 17, 20187.737.737.737.737.66-
Aug 16, 20187.727.727.727.727.65-
Aug 15, 20187.727.727.727.727.65-
Aug 14, 20187.717.717.717.717.64-
Aug 13, 20187.727.727.727.727.65-
Aug 10, 20187.727.727.727.727.65-
Aug 09, 20187.717.717.717.717.64-
Aug 08, 20187.697.697.697.697.62-
Aug 07, 20187.697.697.697.697.62-
Aug 06, 20187.717.717.717.717.64-
Aug 03, 20187.707.707.707.707.63-
Aug 02, 20187.697.697.697.697.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...