Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,133.50 -14.25 (-0.34%) Dow Futures
33,879.00 -83.00 (-0.24%) Nasdaq Futures
12,566.75 -57.25 (-0.45%) Russell 2000 Futures
1,985.00 -8.50 (-0.43%) Crude Oil
73.36 -0.03 (-0.04%) Gold
1,881.60 +5.00 (+0.27%)
Fidelity Investment Grade Bond Fund (FBNDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 02, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Feb 01, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jan 31, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jan 30, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jan 27, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Jan 26, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Jan 25, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jan 24, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jan 23, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Jan 20, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jan 19, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Jan 18, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jan 17, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Jan 13, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jan 12, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jan 11, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Jan 10, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Jan 09, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Jan 06, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 05, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Jan 04, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jan 03, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Dec 30, 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Dec 29, 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Dec 28, 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Dec 27, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Dec 23, 2022 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Dec 22, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 21, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Dec 20, 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Dec 19, 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Dec 16, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Dec 15, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Dec 14, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 13, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Dec 12, 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Dec 09, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Dec 08, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Dec 07, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Dec 06, 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Dec 05, 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Dec 02, 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Dec 01, 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Nov 30, 2022 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Nov 29, 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Nov 28, 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Nov 25, 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Nov 23, 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Nov 22, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Nov 21, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 18, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 17, 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Nov 16, 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Nov 15, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 14, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Nov 11, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Nov 10, 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Nov 09, 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Nov 08, 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Nov 07, 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Nov 04, 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Nov 03, 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Nov 02, 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Nov 01, 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Oct 31, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Oct 28, 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Oct 27, 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Oct 26, 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Oct 25, 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Oct 24, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Oct 21, 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Oct 20, 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Oct 19, 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Oct 18, 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Oct 17, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Oct 14, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Oct 13, 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Oct 12, 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Oct 11, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Oct 10, 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Oct 07, 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Oct 06, 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Oct 05, 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Oct 04, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 03, 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Sep 30, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 29, 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Sep 28, 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Sep 27, 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Sep 26, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Sep 23, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Sep 22, 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Sep 21, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sep 20, 2022 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Sep 19, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sep 16, 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Sep 15, 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Sep 14, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Sep 13, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
