Nasdaq - Delayed Quote USD

Fidelity Strategic Dividend & Income (FSDIX)

17.19
+0.18
+(1.06%)
As of 8:09:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.0117.0117.0117.0117.01-
May 14, 202517.0117.0117.0117.0117.01-
May 13, 202517.1117.1117.1117.1117.11-
May 12, 202517.1217.1217.1217.1217.12-
May 9, 202516.8816.8816.8816.8816.88-
May 8, 202516.8616.8616.8616.8616.86-
May 7, 202516.8016.8016.8016.8016.80-
May 6, 202516.8016.8016.8016.8016.80-
May 5, 202516.8516.8516.8516.8516.85-
May 2, 202516.9116.9116.9116.9116.91-
May 1, 202516.7116.7116.7116.7116.71-
Apr 30, 202516.7316.7316.7316.7316.73-
Apr 29, 202516.7216.7216.7216.7216.72-
Apr 28, 202516.6716.6716.6716.6716.67-
Apr 25, 202516.6016.6016.6016.6016.60-
Apr 24, 202516.5716.5716.5716.5716.57-
Apr 23, 202516.4316.4316.4316.4316.43-
Apr 22, 202516.3416.3416.3416.3416.34-
Apr 21, 202516.0716.0716.0716.0716.07-
Apr 17, 202516.3116.3116.3116.3116.31-
Apr 16, 202516.1716.1716.1716.1716.17-
Apr 15, 202516.2716.2716.2716.2716.27-
Apr 14, 202516.2816.2816.2816.2816.28-
Apr 11, 202516.1116.1116.1116.1116.11-
Apr 10, 202515.9315.9315.9315.9315.93-
Apr 9, 202516.2716.2716.2716.2716.27-
Apr 8, 202515.4715.4715.4715.4715.47-
Apr 7, 202515.6715.6715.6715.6715.67-
Apr 4, 2025 0.073 Dividend
Apr 4, 202515.8615.8615.8615.8615.86-
Apr 3, 202516.6616.6616.6616.6616.59-
Apr 2, 202517.1717.1717.1717.1717.09-
Apr 1, 202517.0817.0817.0817.0817.01-
Mar 31, 202517.0617.0617.0617.0616.99-
Mar 28, 202516.9716.9716.9716.9716.90-
Mar 27, 202517.1117.1117.1117.1117.04-
Mar 26, 202517.1417.1417.1417.1417.06-
Mar 25, 202517.1617.1617.1617.1617.08-
Mar 24, 202517.2217.2217.2217.2217.14-
Mar 21, 202517.0517.0517.0517.0516.98-
Mar 20, 202517.1217.1217.1217.1217.04-
Mar 19, 202517.1517.1517.1517.1517.07-
Mar 18, 202517.0517.0517.0517.0516.98-
Mar 17, 202517.1317.1317.1317.1317.05-
Mar 14, 202516.9516.9516.9516.9516.88-
Mar 13, 202516.7216.7216.7216.7216.65-
Mar 12, 202516.8616.8616.8616.8616.79-
Mar 11, 202516.8916.8916.8916.8916.82-
Mar 10, 202517.0217.0217.0217.0216.95-
Mar 7, 202517.2317.2317.2317.2317.15-
Mar 6, 202517.1517.1517.1517.1517.07-
Mar 5, 202517.3217.3217.3217.3217.24-
Mar 4, 202517.1917.1917.1917.1917.11-
Mar 3, 202517.3617.3617.3617.3617.28-
Feb 28, 202517.4517.4517.4517.4517.37-
Feb 27, 202517.3017.3017.3017.3017.22-
Feb 26, 202517.3617.3617.3617.3617.28-
Feb 25, 202517.3817.3817.3817.3817.30-
Feb 24, 202517.3517.3517.3517.3517.27-
Feb 21, 202517.3617.3617.3617.3617.28-
Feb 20, 202517.5217.5217.5217.5217.44-
Feb 19, 202517.5317.5317.5317.5317.45-
Feb 18, 202517.5317.5317.5317.5317.45-
Feb 14, 202517.4417.4417.4417.4417.36-
Feb 13, 202517.4617.4617.4617.4617.38-
Feb 12, 202517.3417.3417.3417.3417.26-
Feb 11, 202517.3917.3917.3917.3917.31-
Feb 10, 202517.3517.3517.3517.3517.27-
Feb 7, 202517.2817.2817.2817.2817.20-
Feb 6, 202517.3517.3517.3517.3517.27-
Feb 5, 202517.3617.3617.3617.3617.28-
Feb 4, 202517.2417.2417.2417.2417.16-
Feb 3, 202517.2017.2017.2017.2017.12-
Jan 31, 202517.2517.2517.2517.2517.17-
Jan 30, 202517.3617.3617.3617.3617.28-
Jan 29, 202517.2017.2017.2017.2017.12-
Jan 28, 202517.2317.2317.2317.2317.15-
Jan 27, 202517.3017.3017.3017.3017.22-
Jan 24, 202517.3717.3717.3717.3717.29-
Jan 23, 202517.3517.3517.3517.3517.27-
Jan 22, 202517.2717.2717.2717.2717.19-
Jan 21, 202517.3417.3417.3417.3417.26-
Jan 17, 202517.1417.1417.1417.1417.06-
Jan 16, 202517.0817.0817.0817.0817.01-
Jan 15, 202516.9716.9716.9716.9716.90-
Jan 14, 202516.8016.8016.8016.8016.73-
Jan 13, 202516.7016.7016.7016.7016.63-
Jan 10, 202516.6616.6616.6616.6616.59-
Jan 8, 202516.8516.8516.8516.8516.78-
Jan 7, 202516.8716.8716.8716.8716.80-
Jan 6, 202516.9616.9616.9616.9616.89-
Jan 3, 202516.9916.9916.9916.9916.92-
Jan 2, 202516.8216.8216.8216.8216.75-
Dec 31, 202416.8216.8216.8216.8216.75-
Dec 30, 202416.7716.7716.7716.7716.70-
Dec 27, 202416.8916.8916.8916.8916.82-
Dec 26, 2024 0.144 Dividend
Dec 26, 202417.0017.0017.0017.0016.93-
Dec 26, 2024 0.45 Capital Gains
Dec 24, 202417.5917.5917.5917.5916.92-
Dec 23, 202417.4817.4817.4817.4816.81-
Dec 20, 202417.4517.4517.4517.4516.78-
Dec 19, 202417.3017.3017.3017.3016.64-
Dec 18, 202417.3717.3717.3717.3716.71-
Dec 17, 202417.8017.8017.8017.8017.12-
Dec 16, 202417.8817.8817.8817.8817.20-
Dec 13, 202417.9217.9217.9217.9217.23-
Dec 12, 202417.9417.9417.9417.9417.25-
Dec 11, 202418.0018.0018.0018.0017.31-
Dec 10, 202417.9817.9817.9817.9817.29-
Dec 9, 202418.0818.0818.0818.0817.39-
Dec 6, 202418.2018.2018.2018.2017.50-
Dec 5, 202418.2118.2118.2118.2117.51-
Dec 4, 202418.2518.2518.2518.2517.55-
Dec 3, 202418.2518.2518.2518.2517.55-
Dec 2, 202418.3018.3018.3018.3017.60-
Nov 29, 202418.3818.3818.3818.3817.68-
Nov 27, 202418.3618.3618.3618.3617.66-
Nov 26, 202418.3318.3318.3318.3317.63-
Nov 25, 202418.3318.3318.3318.3317.63-
Nov 22, 202418.2118.2118.2118.2117.51-
Nov 21, 202418.0918.0918.0918.0917.40-
Nov 20, 202417.9417.9417.9417.9417.25-
Nov 19, 202417.9417.9417.9417.9417.25-
Nov 18, 202417.9117.9117.9117.9117.23-
Nov 15, 202417.8217.8217.8217.8217.14-
Nov 14, 202417.8817.8817.8817.8817.20-
Nov 13, 202417.9817.9817.9817.9817.29-
Nov 12, 202417.9917.9917.9917.9917.30-
Nov 11, 202418.1218.1218.1218.1217.43-
Nov 8, 202418.0818.0818.0818.0817.39-
Nov 7, 202417.9617.9617.9617.9617.27-
Nov 6, 202417.8517.8517.8517.8517.17-
Nov 5, 202417.7217.7217.7217.7217.04-
Nov 4, 202417.5817.5817.5817.5816.91-
Nov 1, 202417.5517.5517.5517.5516.88-
Oct 31, 202417.6117.6117.6117.6116.94-
Oct 30, 202417.7717.7717.7717.7717.09-
Oct 29, 202417.8017.8017.8017.8017.12-
Oct 28, 202417.8717.8717.8717.8717.19-
Oct 25, 202417.8217.8217.8217.8217.14-
Oct 24, 202417.9117.9117.9117.9117.23-
Oct 23, 202417.9217.9217.9217.9217.23-
Oct 22, 202417.9617.9617.9617.9617.27-
Oct 21, 202417.9917.9917.9917.9917.30-
Oct 18, 202418.1518.1518.1518.1517.46-
Oct 17, 202418.1118.1118.1118.1117.42-
Oct 16, 202418.1018.1018.1018.1017.41-
Oct 15, 202417.9817.9817.9817.9817.29-
Oct 14, 202418.0118.0118.0118.0117.32-
Oct 11, 202417.9217.9217.9217.9217.23-
Oct 10, 202417.7717.7717.7717.7717.09-
Oct 9, 202417.8317.8317.8317.8317.15-
Oct 8, 202417.7717.7717.7717.7717.09-
Oct 7, 202417.7517.7517.7517.7517.07-
Oct 4, 2024 0.106 Dividend
Oct 4, 202417.8717.8717.8717.8717.19-
Oct 3, 202417.9217.9217.9217.9217.13-
Oct 2, 202417.9717.9717.9717.9717.18-
Oct 1, 202417.9717.9717.9717.9717.18-
Sep 30, 202418.0118.0118.0118.0117.22-
Sep 27, 202417.9917.9917.9917.9917.20-
Sep 26, 202417.9617.9617.9617.9617.17-
Sep 25, 202417.9317.9317.9317.9317.14-
Sep 24, 202417.9817.9817.9817.9817.19-
Sep 23, 202417.9717.9717.9717.9717.18-
Sep 20, 202417.9017.9017.9017.9017.11-
Sep 19, 202417.9017.9017.9017.9017.11-
Sep 18, 202417.7617.7617.7617.7616.98-
Sep 17, 202417.7717.7717.7717.7716.99-
Sep 16, 202417.8017.8017.8017.8017.02-
Sep 13, 202417.7117.7117.7117.7116.93-
Sep 12, 202417.5917.5917.5917.5916.82-
Sep 11, 202417.5017.5017.5017.5016.73-
Sep 10, 202417.4917.4917.4917.4916.72-
Sep 9, 202417.4517.4517.4517.4516.68-
Sep 6, 202417.3017.3017.3017.3016.54-
Sep 5, 202417.4217.4217.4217.4216.65-
Sep 4, 202417.4717.4717.4717.4716.70-
Sep 3, 202417.4717.4717.4717.4716.70-
Aug 30, 202417.6317.6317.6317.6316.86-
Aug 29, 202417.5317.5317.5317.5316.76-
Aug 28, 202417.4917.4917.4917.4916.72-
Aug 27, 202417.5317.5317.5317.5316.76-
Aug 26, 202417.5217.5217.5217.5216.75-
Aug 23, 202417.5017.5017.5017.5016.73-
Aug 22, 202417.3217.3217.3217.3216.56-
Aug 21, 202417.3517.3517.3517.3516.59-
Aug 20, 202417.2717.2717.2717.2716.51-
Aug 19, 202417.3117.3117.3117.3116.55-
Aug 16, 202417.2217.2217.2217.2216.46-
Aug 15, 202417.1917.1917.1917.1916.44-
Aug 14, 202417.0717.0717.0717.0716.32-
Aug 13, 202417.0217.0217.0217.0216.27-
Aug 12, 202416.8916.8916.8916.8916.15-
Aug 9, 202416.9516.9516.9516.9516.21-
Aug 8, 202416.9216.9216.9216.9216.18-
Aug 7, 202416.7016.7016.7016.7015.97-
Aug 6, 202416.7416.7416.7416.7416.00-
Aug 5, 202416.6016.6016.6016.6015.87-
Aug 2, 202416.9416.9416.9416.9416.20-
Aug 1, 202417.0617.0617.0617.0616.31-
Jul 31, 202417.0917.0917.0917.0916.34-
Jul 30, 202417.0217.0217.0217.0216.27-
Jul 29, 202417.0017.0017.0017.0016.25-
Jul 26, 202416.9916.9916.9916.9916.24-
Jul 25, 202416.8216.8216.8216.8216.08-
Jul 24, 202416.8416.8416.8416.8416.10-
Jul 23, 202416.9916.9916.9916.9916.24-
Jul 22, 202417.0517.0517.0517.0516.30-
Jul 19, 202416.9616.9616.9616.9616.22-
Jul 18, 202417.0317.0317.0317.0316.28-
Jul 17, 202417.1117.1117.1117.1116.36-
Jul 16, 202417.1217.1217.1217.1216.37-
Jul 15, 202416.9516.9516.9516.9516.21-
Jul 12, 202416.9316.9316.9316.9316.19-
Jul 11, 202416.8516.8516.8516.8516.11-
Jul 10, 202416.7016.7016.7016.7015.97-
Jul 9, 202416.5616.5616.5616.5615.83-
Jul 8, 202416.6016.6016.6016.6015.87-
Jul 5, 2024 0.117 Dividend
Jul 5, 202416.6016.6016.6016.6015.87-
Jul 3, 202416.6916.6916.6916.6915.85-
Jul 2, 202416.6516.6516.6516.6515.81-
Jul 1, 202416.6016.6016.6016.6015.76-
Jun 28, 202416.6716.6716.6716.6715.83-
Jun 27, 202416.6616.6616.6616.6615.82-
Jun 26, 202416.6416.6416.6416.6415.80-
Jun 25, 202416.6816.6816.6816.6815.84-
Jun 24, 202416.7516.7516.7516.7515.90-
Jun 21, 202416.6616.6616.6616.6615.82-
Jun 20, 202416.6416.6416.6416.6415.80-
Jun 18, 202416.6116.6116.6116.6115.77-
Jun 17, 202416.5516.5516.5516.5515.71-
Jun 14, 202416.5116.5116.5116.5115.67-
Jun 13, 202416.5716.5716.5716.5715.73-
Jun 12, 202416.5916.5916.5916.5915.75-
Jun 11, 202416.5316.5316.5316.5315.69-
Jun 10, 202416.5916.5916.5916.5915.75-
Jun 7, 202416.5516.5516.5516.5515.71-
Jun 6, 202416.6316.6316.6316.6315.79-
Jun 5, 202416.6416.6416.6416.6415.80-
Jun 4, 202416.5916.5916.5916.5915.75-
Jun 3, 202416.5816.5816.5816.5815.74-
May 31, 202416.6316.6316.6316.6315.79-
May 30, 202416.4516.4516.4516.4515.62-
May 29, 202416.3416.3416.3416.3415.51-
May 28, 202416.5116.5116.5116.5115.67-
May 24, 202416.5716.5716.5716.5715.73-
May 23, 202416.5016.5016.5016.5015.66-
May 22, 202416.6816.6816.6816.6815.84-
May 21, 202416.7216.7216.7216.7215.87-
May 20, 202416.7116.7116.7116.7115.86-
May 17, 202416.7516.7516.7516.7515.90-
May 16, 202416.7316.7316.7316.7315.88-

Related Tickers