FNMIX - Fidelity New Markets Income

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201815.2315.2315.2315.2315.23-
Jul 12, 201815.1715.1715.1715.1715.17-
Jul 11, 201815.1415.1415.1415.1415.14-
Jul 10, 201815.1715.1715.1715.1715.17-
Jul 09, 201815.1915.1915.1915.1915.19-
Jul 06, 201815.1115.1115.1115.1115.11-
Jul 05, 201815.0215.0215.0215.0215.02-
Jul 03, 201814.9314.9314.9314.9314.93-
Jul 02, 201814.8814.8814.8814.8814.88-
Jun 29, 201814.9014.9014.9014.9014.90-
Jun 29, 20180.057 Dividend
Jun 28, 201814.9014.9014.9014.9014.84-
Jun 27, 201814.9114.9114.9114.9114.85-
Jun 26, 201814.9214.9214.9214.9214.86-
Jun 25, 201814.9514.9514.9514.9514.89-
Jun 22, 201815.0015.0015.0015.0014.94-
Jun 21, 201814.9014.9014.9014.9014.84-
Jun 20, 201814.8714.8714.8714.8714.81-
Jun 19, 201814.7914.7914.7914.7914.73-
Jun 18, 201814.9014.9014.9014.9014.84-
Jun 15, 201814.9914.9914.9914.9914.93-
Jun 14, 201815.0315.0315.0315.0314.97-
Jun 13, 201815.0115.0115.0115.0114.95-
Jun 12, 201815.0515.0515.0515.0514.99-
Jun 11, 201815.1115.1115.1115.1115.05-
Jun 08, 201815.1515.1515.1515.1515.09-
Jun 07, 201815.1715.1715.1715.1715.11-
Jun 06, 201815.1915.1915.1915.1915.13-
Jun 05, 201815.2315.2315.2315.2315.17-
Jun 04, 201815.2215.2215.2215.2215.16-
Jun 01, 201815.1915.1915.1915.1915.13-
May 31, 201815.2515.2515.2515.2515.19-
May 31, 20180.061 Dividend
May 30, 201815.3215.3215.3215.3215.20-
May 29, 201815.3515.3515.3515.3515.23-
May 25, 201815.3715.3715.3715.3715.25-
May 24, 201815.3415.3415.3415.3415.22-
May 23, 201815.2615.2615.2615.2615.14-
May 22, 201815.2015.2015.2015.2015.08-
May 21, 201815.1315.1315.1315.1315.01-
May 18, 201815.1515.1515.1515.1515.03-
May 17, 201815.2015.2015.2015.2015.08-
May 16, 201815.2615.2615.2615.2615.14-
May 15, 201815.2315.2315.2315.2315.11-
May 14, 201815.3515.3515.3515.3515.23-
May 11, 201815.3515.3515.3515.3515.23-
May 10, 201815.2815.2815.2815.2815.16-
May 09, 201815.1215.1215.1215.1215.00-
May 08, 201815.2015.2015.2015.2015.08-
May 07, 201815.2815.2815.2815.2815.16-
May 04, 201815.2715.2715.2715.2715.15-
May 03, 201815.2915.2915.2915.2915.17-
May 02, 201815.3715.3715.3715.3715.25-
May 01, 201815.4715.4715.4715.4715.35-
Apr 30, 201815.5315.5315.5315.5315.41-
Apr 30, 20180.058 Dividend
Apr 27, 201815.5515.5515.5515.5515.37-
Apr 26, 201815.5715.5715.5715.5715.39-
Apr 25, 201815.5715.5715.5715.5715.39-
Apr 24, 201815.6415.6415.6415.6415.46-
Apr 23, 201815.6415.6415.6415.6415.46-
Apr 20, 201815.7015.7015.7015.7015.52-
Apr 19, 201815.7615.7615.7615.7615.58-
Apr 18, 201815.8215.8215.8215.8215.64-
Apr 17, 201815.8115.8115.8115.8115.63-
Apr 16, 201815.8115.8115.8115.8115.63-
Apr 13, 201815.8415.8415.8415.8415.66-
Apr 12, 201815.8415.8415.8415.8415.66-
Apr 11, 201815.8315.8315.8315.8315.65-
Apr 10, 201815.8315.8315.8315.8315.65-
Apr 09, 201815.8615.8615.8615.8615.68-
Apr 06, 201815.9115.9115.9115.9115.73-
Apr 05, 201815.9015.9015.9015.9015.72-
Apr 04, 201815.8515.8515.8515.8515.67-
Apr 03, 201815.8615.8615.8615.8615.68-
Apr 02, 201815.8515.8515.8515.8515.67-
Mar 29, 201815.8615.8615.8615.8615.68-
Mar 29, 20180.039 Dividend
Mar 28, 201815.8115.8115.8115.8115.59-
Mar 27, 201815.8015.8015.8015.8015.58-
Mar 26, 201815.7515.7515.7515.7515.53-
Mar 23, 201815.7315.7315.7315.7315.51-
Mar 22, 201815.7815.7815.7815.7815.56-
Mar 21, 201815.7915.7915.7915.7915.57-
Mar 20, 201815.7815.7815.7815.7815.56-
Mar 19, 201815.8215.8215.8215.8215.60-
Mar 16, 201815.8615.8615.8615.8615.64-
Mar 15, 201815.8715.8715.8715.8715.65-
Mar 14, 201815.8815.8815.8815.8815.66-
Mar 13, 201815.8515.8515.8515.8515.63-
Mar 12, 201815.8715.8715.8715.8715.65-
Mar 09, 201815.8815.8815.8815.8815.66-
Mar 08, 201815.8615.8615.8615.8615.64-
Mar 07, 201815.8415.8415.8415.8415.62-
Mar 06, 201815.8615.8615.8615.8615.64-
Mar 05, 201815.8315.8315.8315.8315.61-
Mar 02, 201815.8315.8315.8315.8315.61-
Mar 01, 201815.8415.8415.8415.8415.62-
Feb 28, 201815.8715.8715.8715.8715.65-
Feb 28, 20180.031 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...