FNMIX - Fidelity New Markets Income Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201915.0815.0815.0815.0815.08-
Jun 13, 201915.1015.1015.1015.1015.10-
Jun 12, 201915.1015.1015.1015.1015.10-
Jun 11, 201915.1015.1015.1015.1015.10-
Jun 10, 201915.0915.0915.0915.0915.09-
Jun 07, 201915.0515.0515.0515.0515.05-
Jun 06, 201915.0215.0215.0215.0215.02-
Jun 05, 201915.0015.0015.0015.0015.00-
Jun 04, 201914.9514.9514.9514.9514.95-
Jun 03, 201914.9114.9114.9114.9114.91-
May 31, 201914.9014.9014.9014.9014.90-
May 31, 20190.064 Dividend
May 30, 201914.9214.9214.9214.9214.86-
May 29, 201914.9014.9014.9014.9014.84-
May 28, 201914.9014.9014.9014.9014.84-
May 24, 201914.8914.8914.8914.8914.83-
May 23, 201914.8914.8914.8914.8914.83-
May 22, 201914.9414.9414.9414.9414.88-
May 21, 201914.9314.9314.9314.9314.87-
May 20, 201914.8914.8914.8914.8914.83-
May 17, 201914.8814.8814.8814.8814.82-
May 16, 201914.9214.9214.9214.9214.86-
May 15, 201914.9214.9214.9214.9214.86-
May 14, 201914.8814.8814.8814.8814.82-
May 13, 201914.8714.8714.8714.8714.81-
May 10, 201914.9414.9414.9414.9414.88-
May 09, 201914.9114.9114.9114.9114.85-
May 08, 201914.9514.9514.9514.9514.89-
May 07, 201914.9714.9714.9714.9714.91-
May 06, 201915.0015.0015.0015.0014.94-
May 03, 201915.0115.0115.0115.0114.95-
May 02, 201914.9714.9714.9714.9714.91-
May 01, 201915.0115.0115.0115.0114.95-
Apr 30, 201914.9914.9914.9914.9914.93-
Apr 30, 20190.06 Dividend
Apr 29, 201914.9714.9714.9714.9714.85-
Apr 26, 201914.9714.9714.9714.9714.85-
Apr 25, 201914.9214.9214.9214.9214.80-
Apr 24, 201914.9814.9814.9814.9814.86-
Apr 23, 201915.0115.0115.0115.0114.89-
Apr 22, 201915.0015.0015.0015.0014.88-
Apr 18, 201915.0115.0115.0115.0114.89-
Apr 17, 201915.0215.0215.0215.0214.90-
Apr 16, 201915.0215.0215.0215.0214.90-
Apr 15, 201915.0115.0115.0115.0114.89-
Apr 12, 201915.0215.0215.0215.0214.90-
Apr 11, 201915.0515.0515.0515.0514.93-
Apr 10, 201915.1015.1015.1015.1014.97-
Apr 09, 201915.1015.1015.1015.1014.97-
Apr 08, 201915.0815.0815.0815.0814.96-
Apr 05, 201915.1015.1015.1015.1014.97-
Apr 04, 201915.0915.0915.0915.0914.97-
Apr 03, 201915.0815.0815.0815.0814.96-
Apr 02, 201915.0815.0815.0815.0814.96-
Apr 01, 201915.0815.0815.0815.0814.96-
Mar 29, 201915.0515.0515.0515.0514.93-
Mar 29, 20190.064 Dividend
Mar 28, 201915.0015.0015.0015.0014.81-
Mar 27, 201915.0315.0315.0315.0314.84-
Mar 26, 201915.0815.0815.0815.0814.89-
Mar 25, 201915.0615.0615.0615.0614.87-
Mar 22, 201915.0715.0715.0715.0714.88-
Mar 21, 201915.1515.1515.1515.1514.96-
Mar 20, 201915.0915.0915.0915.0914.90-
Mar 19, 201915.0915.0915.0915.0914.90-
Mar 18, 201915.0715.0715.0715.0714.88-
Mar 15, 201915.0415.0415.0415.0414.85-
Mar 14, 201915.0015.0015.0015.0014.81-
Mar 13, 201914.9914.9914.9914.9914.80-
Mar 12, 201915.0015.0015.0015.0014.81-
Mar 11, 201914.9614.9614.9614.9614.77-
Mar 08, 201914.8914.8914.8914.8914.70-
Mar 07, 201914.9014.9014.9014.9014.71-
Mar 06, 201914.9414.9414.9414.9414.75-
Mar 05, 201914.9314.9314.9314.9314.74-
Mar 04, 201914.9714.9714.9714.9714.78-
Mar 01, 201914.9914.9914.9914.9914.80-
Feb 28, 201915.0515.0515.0515.0514.86-
Feb 28, 20190.057 Dividend
Feb 27, 201915.0715.0715.0715.0714.83-
Feb 26, 201915.0715.0715.0715.0714.83-
Feb 25, 201915.0615.0615.0615.0614.82-
Feb 22, 201915.0215.0215.0215.0214.78-
Feb 21, 201914.9914.9914.9914.9914.75-
Feb 20, 201915.0015.0015.0015.0014.76-
Feb 19, 201914.9914.9914.9914.9914.75-
Feb 15, 201914.9914.9914.9914.9914.75-
Feb 14, 201915.0115.0115.0115.0114.77-
Feb 13, 201915.0115.0115.0115.0114.77-
Feb 12, 201914.9814.9814.9814.9814.74-
Feb 11, 201914.9614.9614.9614.9614.72-
Feb 08, 201915.0015.0015.0015.0014.76-
Feb 07, 201915.0515.0515.0515.0514.81-
Feb 06, 201915.1115.1115.1115.1114.86-
Feb 05, 201915.1115.1115.1115.1114.86-
Feb 04, 201915.0315.0315.0315.0314.79-
Feb 01, 201915.0415.0415.0415.0414.80-
Jan 31, 201915.0215.0215.0215.0214.78-
Jan 31, 20190.064 Dividend
Jan 30, 201914.8814.8814.8814.8814.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...