FNMIX - Fidelity New Markets Income

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201814.3214.3214.3214.3214.32-
Nov 16, 201814.3514.3514.3514.3514.35-
Nov 15, 201814.3414.3414.3414.3414.34-
Nov 14, 201814.3714.3714.3714.3714.37-
Nov 13, 201814.3814.3814.3814.3814.38-
Nov 12, 201814.4514.4514.4514.4514.45-
Nov 09, 201814.4614.4614.4614.4614.46-
Nov 08, 201814.4914.4914.4914.4914.49-
Nov 07, 201814.5414.5414.5414.5414.54-
Nov 06, 201814.5114.5114.5114.5114.51-
Nov 05, 201814.5014.5014.5014.5014.50-
Nov 02, 201814.4914.4914.4914.4914.49-
Nov 01, 201814.4614.4614.4614.4614.46-
Oct 31, 201814.4314.4314.4314.4314.43-
Oct 31, 20180.06 Dividend
Oct 30, 201814.4614.4614.4614.4614.40-
Oct 29, 201814.4814.4814.4814.4814.42-
Oct 26, 201814.5114.5114.5114.5114.45-
Oct 25, 201814.5014.5014.5014.5014.44-
Oct 24, 201814.5014.5014.5014.5014.44-
Oct 23, 201814.5514.5514.5514.5514.49-
Oct 22, 201814.5814.5814.5814.5814.52-
Oct 19, 201814.5914.5914.5914.5914.53-
Oct 18, 201814.6214.6214.6214.6214.56-
Oct 17, 201814.6714.6714.6714.6714.61-
Oct 16, 201814.6714.6714.6714.6714.61-
Oct 15, 201814.6314.6314.6314.6314.57-
Oct 12, 201814.6214.6214.6214.6214.56-
Oct 11, 201814.5814.5814.5814.5814.52-
Oct 10, 201814.5814.5814.5814.5814.52-
Oct 09, 201814.6014.6014.6014.6014.54-
Oct 08, 201814.6314.6314.6314.6314.57-
Oct 05, 201814.6414.6414.6414.6414.58-
Oct 04, 201814.6814.6814.6814.6814.62-
Oct 03, 201814.8114.8114.8114.8114.75-
Oct 02, 201814.8414.8414.8414.8414.78-
Oct 01, 201814.8514.8514.8514.8514.79-
Sep 28, 201814.8814.8814.8814.8814.82-
Sep 28, 20180.056 Dividend
Sep 27, 201814.8914.8914.8914.8914.77-
Sep 26, 201814.7914.7914.7914.7914.67-
Sep 25, 201814.7414.7414.7414.7414.62-
Sep 24, 201814.7314.7314.7314.7314.61-
Sep 21, 201814.7314.7314.7314.7314.61-
Sep 20, 201814.6914.6914.6914.6914.57-
Sep 19, 201814.6214.6214.6214.6214.50-
Sep 18, 201814.5914.5914.5914.5914.47-
Sep 17, 201814.6214.6214.6214.6214.50-
Sep 14, 201814.6514.6514.6514.6514.53-
Sep 13, 201814.6014.6014.6014.6014.48-
Sep 12, 201814.5214.5214.5214.5214.41-
Sep 11, 201814.4814.4814.4814.4814.37-
Sep 10, 201814.5214.5214.5214.5214.41-
Sep 07, 201814.5714.5714.5714.5714.45-
Sep 06, 201814.5614.5614.5614.5614.45-
Sep 05, 201814.5214.5214.5214.5214.41-
Sep 04, 201814.5314.5314.5314.5314.42-
Aug 31, 201814.6514.6514.6514.6514.53-
Aug 31, 20180.06 Dividend
Aug 30, 201814.6914.6914.6914.6914.51-
Aug 29, 201814.7614.7614.7614.7614.58-
Aug 28, 201814.8014.8014.8014.8014.62-
Aug 27, 201814.8214.8214.8214.8214.64-
Aug 24, 201814.8114.8114.8114.8114.63-
Aug 23, 201814.8214.8214.8214.8214.64-
Aug 22, 201814.8414.8414.8414.8414.66-
Aug 21, 201814.7814.7814.7814.7814.60-
Aug 20, 201814.7514.7514.7514.7514.57-
Aug 17, 201814.7414.7414.7414.7414.56-
Aug 16, 201814.7414.7414.7414.7414.56-
Aug 15, 201814.6914.6914.6914.6914.51-
Aug 14, 201814.7214.7214.7214.7214.54-
Aug 13, 201814.6214.6214.6214.6214.45-
Aug 10, 201814.8214.8214.8214.8214.64-
Aug 09, 201814.9914.9914.9914.9914.81-
Aug 08, 201815.0415.0415.0415.0414.86-
Aug 07, 201815.0915.0915.0915.0914.91-
Aug 06, 201815.1115.1115.1115.1114.93-
Aug 03, 201815.1215.1215.1215.1214.94-
Aug 02, 201815.0815.0815.0815.0814.90-
Aug 01, 201815.1415.1415.1415.1414.96-
Jul 31, 201815.2115.2115.2115.2115.03-
Jul 31, 20180.061 Dividend
Jul 30, 201815.2315.2315.2315.2314.99-
Jul 27, 201815.2615.2615.2615.2615.02-
Jul 26, 201815.2415.2415.2415.2415.00-
Jul 25, 201815.1915.1915.1915.1914.95-
Jul 24, 201815.1315.1315.1315.1314.89-
Jul 23, 201815.1515.1515.1515.1514.91-
Jul 20, 201815.1815.1815.1815.1814.94-
Jul 19, 201815.1715.1715.1715.1714.93-
Jul 18, 201815.1915.1915.1915.1914.95-
Jul 17, 201815.1915.1915.1915.1914.95-
Jul 16, 201815.2215.2215.2215.2214.98-
Jul 13, 201815.2315.2315.2315.2314.99-
Jul 12, 201815.1715.1715.1715.1714.93-
Jul 11, 201815.1415.1415.1415.1414.90-
Jul 10, 201815.1715.1715.1715.1714.93-
Jul 09, 201815.1915.1915.1915.1914.95-
Jul 06, 201815.1115.1115.1115.1114.87-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...