FNMIX - Fidelity New Markets Income Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201914.8714.8714.8714.8714.87-
Sep 18, 201914.8614.8614.8614.8614.86-
Sep 17, 201914.8114.8114.8114.8114.81-
Sep 16, 201914.7914.7914.7914.7914.79-
Sep 13, 201914.7914.7914.7914.7914.79-
Sep 12, 201914.8914.8914.8914.8914.89-
Sep 11, 201914.8614.8614.8614.8614.86-
Sep 10, 201914.8814.8814.8814.8814.88-
Sep 09, 201914.9414.9414.9414.9414.94-
Sep 06, 201914.9714.9714.9714.9714.97-
Sep 05, 201914.9714.9714.9714.9714.97-
Sep 04, 201914.9414.9414.9414.9414.94-
Sep 03, 201914.8614.8614.8614.8614.86-
Aug 30, 201914.8114.8114.8114.8114.81-
Aug 30, 20190.06 Dividend
Aug 29, 201914.8214.8214.8214.8214.76-
Aug 28, 201914.8514.8514.8514.8514.79-
Aug 27, 201914.8714.8714.8714.8714.81-
Aug 26, 201914.8914.8914.8914.8914.83-
Aug 23, 201914.9014.9014.9014.9014.84-
Aug 22, 201914.8914.8914.8914.8914.83-
Aug 21, 201914.8714.8714.8714.8714.81-
Aug 20, 201914.8714.8714.8714.8714.81-
Aug 19, 201914.8614.8614.8614.8614.80-
Aug 16, 201914.9514.9514.9514.9514.89-
Aug 15, 201914.8914.8914.8914.8914.83-
Aug 14, 201914.8414.8414.8414.8414.78-
Aug 13, 201914.8714.8714.8714.8714.81-
Aug 12, 201914.9614.9614.9614.9614.90-
Aug 09, 201915.3115.3115.3115.3115.25-
Aug 08, 201915.2415.2415.2415.2415.18-
Aug 07, 201915.2215.2215.2215.2215.16-
Aug 06, 201915.1615.1615.1615.1615.10-
Aug 05, 201915.1415.1415.1415.1415.08-
Aug 02, 201915.2415.2415.2415.2415.18-
Aug 01, 201915.2615.2615.2615.2615.20-
Jul 31, 201915.2915.2915.2915.2915.23-
Jul 31, 20190.063 Dividend
Jul 30, 201915.2815.2815.2815.2815.16-
Jul 29, 201915.2915.2915.2915.2915.17-
Jul 26, 201915.2815.2815.2815.2815.16-
Jul 25, 201915.2615.2615.2615.2615.14-
Jul 24, 201915.2715.2715.2715.2715.15-
Jul 23, 201915.2415.2415.2415.2415.12-
Jul 22, 201915.2315.2315.2315.2315.11-
Jul 19, 201915.2115.2115.2115.2115.09-
Jul 18, 201915.2015.2015.2015.2015.08-
Jul 17, 201915.2115.2115.2115.2115.09-
Jul 16, 201915.2015.2015.2015.2015.08-
Jul 15, 201915.2015.2015.2015.2015.08-
Jul 12, 201915.1715.1715.1715.1715.05-
Jul 11, 201915.1615.1615.1615.1615.04-
Jul 10, 201915.1815.1815.1815.1815.06-
Jul 09, 201915.1815.1815.1815.1815.06-
Jul 08, 201915.2215.2215.2215.2215.10-
Jul 05, 201915.2815.2815.2815.2815.16-
Jul 03, 201915.3215.3215.3215.3215.20-
Jul 02, 201915.2815.2815.2815.2815.16-
Jul 01, 201915.2715.2715.2715.2715.15-
Jun 28, 201915.1915.1915.1915.1915.07-
Jun 28, 20190.059 Dividend
Jun 27, 201915.2215.2215.2215.2215.04-
Jun 26, 201915.2315.2315.2315.2315.05-
Jun 25, 201915.2315.2315.2315.2315.05-
Jun 24, 201915.2615.2615.2615.2615.08-
Jun 21, 201915.2615.2615.2615.2615.08-
Jun 20, 201915.3515.3515.3515.3515.17-
Jun 19, 201915.2115.2115.2115.2115.03-
Jun 18, 201915.1715.1715.1715.1714.99-
Jun 17, 201915.0715.0715.0715.0714.89-
Jun 14, 201915.0815.0815.0815.0814.90-
Jun 13, 201915.1015.1015.1015.1014.92-
Jun 12, 201915.1015.1015.1015.1014.92-
Jun 11, 201915.1015.1015.1015.1014.92-
Jun 10, 201915.0915.0915.0915.0914.91-
Jun 07, 201915.0515.0515.0515.0514.87-
Jun 06, 201915.0215.0215.0215.0214.84-
Jun 05, 201915.0015.0015.0015.0014.82-
Jun 04, 201914.9514.9514.9514.9514.77-
Jun 03, 201914.9114.9114.9114.9114.73-
May 31, 201914.9014.9014.9014.9014.72-
May 31, 20190.064 Dividend
May 30, 201914.9214.9214.9214.9214.68-
May 29, 201914.9014.9014.9014.9014.66-
May 28, 201914.9014.9014.9014.9014.66-
May 24, 201914.8914.8914.8914.8914.65-
May 23, 201914.8914.8914.8914.8914.65-
May 22, 201914.9414.9414.9414.9414.70-
May 21, 201914.9314.9314.9314.9314.69-
May 20, 201914.8914.8914.8914.8914.65-
May 17, 201914.8814.8814.8814.8814.64-
May 16, 201914.9214.9214.9214.9214.68-
May 15, 201914.9214.9214.9214.9214.68-
May 14, 201914.8814.8814.8814.8814.64-
May 13, 201914.8714.8714.8714.8714.63-
May 10, 201914.9414.9414.9414.9414.70-
May 09, 201914.9114.9114.9114.9114.67-
May 08, 201914.9514.9514.9514.9514.71-
May 07, 201914.9714.9714.9714.9714.73-
May 06, 201915.0015.0015.0015.0014.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...