Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Fidelity Advisor Convertible Secs M (FTCVX)

30.97
-1.17
(-3.64%)
At close: 8:01:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202530.9730.9730.9730.9730.97-
Apr 3, 202532.1432.1432.1432.1432.14-
Apr 2, 202533.3233.3233.3233.3233.32-
Apr 1, 202533.0733.0733.0733.0733.07-
Mar 31, 202532.9032.9032.9032.9032.90-
Mar 28, 202533.0233.0233.0233.0233.02-
Mar 27, 202533.5133.5133.5133.5133.51-
Mar 26, 202533.7033.7033.7033.7033.70-
Mar 25, 202534.0034.0034.0034.0034.00-
Mar 24, 202534.0334.0334.0334.0334.03-
Mar 21, 202533.5633.5633.5633.5633.56-
Mar 20, 202533.5433.5433.5433.5433.54-
Mar 19, 202533.5933.5933.5933.5933.59-
Mar 18, 202533.1733.1733.1733.1733.17-
Mar 17, 202533.4133.4133.4133.4133.41-
Mar 14, 202533.1733.1733.1733.1733.17-
Mar 13, 202532.6032.6032.6032.6032.60-
Mar 12, 202532.8832.8832.8832.8832.88-
Mar 11, 202532.7332.7332.7332.7332.73-
Mar 10, 202532.5632.5632.5632.5632.56-
Mar 7, 202533.3033.3033.3033.3033.30-
Mar 6, 202533.3033.3033.3033.3033.30-
Mar 5, 202533.9133.9133.9133.9133.91-
Mar 4, 202533.6233.6233.6233.6233.62-
Mar 3, 202533.7533.7533.7533.7533.75-
Feb 28, 202534.2234.2234.2234.2234.22-
Feb 27, 202533.8933.8933.8933.8933.89-
Feb 26, 202534.2534.2534.2534.2534.25-
Feb 25, 202534.0834.0834.0834.0834.08-
Feb 24, 202534.4434.4434.4434.4434.44-
Feb 21, 202534.6334.6334.6334.6334.63-
Feb 20, 202535.2535.2535.2535.2535.25-
Feb 19, 202535.4935.4935.4935.4935.49-
Feb 18, 202535.7535.7535.7535.7535.75-
Feb 14, 202535.5735.5735.5735.5735.57-
Feb 13, 202535.4935.4935.4935.4935.49-
Feb 12, 202535.3135.3135.3135.3135.31-
Feb 11, 202535.2235.2235.2235.2235.22-
Feb 10, 202535.5035.5035.5035.5035.50-
Feb 7, 202535.3135.3135.3135.3135.31-
Feb 6, 202535.4135.4135.4135.4135.41-
Feb 5, 202535.4435.4435.4435.4435.44-
Feb 4, 202535.3235.3235.3235.3235.32-
Feb 3, 202535.1935.1935.1935.1935.19-
Jan 31, 202535.3135.3135.3135.3135.31-
Jan 30, 202535.4635.4635.4635.4635.46-
Jan 29, 202535.2035.2035.2035.2035.20-
Jan 28, 202535.2235.2235.2235.2235.22-
Jan 27, 202535.1235.1235.1235.1235.12-
Jan 24, 202535.6635.6635.6635.6635.66-
Jan 23, 202535.6735.6735.6735.6735.67-
Jan 22, 202535.5535.5535.5535.5535.55-
Jan 21, 202535.6335.6335.6335.6335.63-
Jan 17, 202535.3035.3035.3035.3035.30-
Jan 16, 202535.0235.0235.0235.0235.02-
Jan 15, 202534.9134.9134.9134.9134.91-
Jan 14, 202534.4134.4134.4134.4134.41-
Jan 13, 202534.2134.2134.2134.2134.21-
Jan 10, 202534.3134.3134.3134.3134.31-
Jan 8, 202534.5734.5734.5734.5734.57-
Jan 7, 202534.6934.6934.6934.6934.69-
Jan 6, 202535.0635.0635.0635.0635.06-
Jan 3, 202534.8634.8634.8634.8634.86-
Jan 2, 202534.3034.3034.3034.3034.30-
Dec 31, 202434.2134.2134.2134.2134.21-
Dec 30, 202434.2834.2834.2834.2834.28-
Dec 27, 202434.5834.5834.5834.5834.58-
Dec 26, 2024 0.38 Dividend
Dec 26, 202434.9034.9034.9034.9034.90-
Dec 26, 2024 1.43 Capital Gains
Dec 24, 202436.7236.7236.7236.7234.91-
Dec 23, 202436.4336.4336.4336.4334.64-
Dec 20, 202436.5436.5436.5436.5434.74-
Dec 19, 202436.1336.1336.1336.1334.35-
Dec 18, 202436.3136.3136.3136.3134.52-
Dec 17, 202437.3137.3137.3137.3135.47-
Dec 16, 202437.5737.5737.5737.5735.72-
Dec 13, 202437.3937.3937.3937.3935.55-
Dec 12, 202437.3937.3937.3937.3935.55-
Dec 11, 202437.5537.5537.5537.5535.70-
Dec 10, 202437.2337.2337.2337.2335.40-
Dec 9, 202437.4737.4737.4737.4735.63-
Dec 6, 202437.8937.8937.8937.8936.02-
Dec 5, 202437.6837.6837.6837.6835.82-
Dec 4, 202437.9037.9037.9037.9036.03-
Dec 3, 202437.6337.6337.6337.6335.78-
Dec 2, 202437.6837.6837.6837.6835.82-
Nov 29, 202437.8437.8437.8437.8435.98-
Nov 27, 202437.7437.7437.7437.7435.88-
Nov 26, 202437.5637.5637.5637.5635.71-
Nov 25, 202437.7137.7137.7137.7135.85-
Nov 22, 202437.5037.5037.5037.5035.65-
Nov 21, 202437.1537.1537.1537.1535.32-
Nov 20, 202437.0737.0737.0737.0735.24-
Nov 19, 202436.8336.8336.8336.8335.02-
Nov 18, 202436.4736.4736.4736.4734.67-
Nov 15, 202436.2036.2036.2036.2034.42-
Nov 14, 202436.3036.3036.3036.3034.51-
Nov 13, 202436.5536.5536.5536.5534.75-
Nov 12, 202436.6536.6536.6536.6534.85-
Nov 11, 202436.8336.8336.8336.8335.02-
Nov 8, 202436.3636.3636.3636.3634.57-
Nov 7, 202436.1136.1136.1136.1134.33-
Nov 6, 202435.8635.8635.8635.8634.09-
Nov 5, 202435.3135.3135.3135.3133.57-
Nov 4, 202434.9734.9734.9734.9733.25-
Nov 1, 202434.9634.9634.9634.9633.24-
Oct 31, 202434.9234.9234.9234.9233.20-
Oct 30, 202435.2535.2535.2535.2533.51-
Oct 29, 202435.3635.3635.3635.3633.62-
Oct 28, 202435.3635.3635.3635.3633.62-
Oct 25, 202435.1435.1435.1435.1433.41-
Oct 24, 202435.1735.1735.1735.1733.44-
Oct 23, 202435.0235.0235.0235.0233.30-
Oct 22, 202435.2635.2635.2635.2633.52-
Oct 21, 202435.2935.2935.2935.2933.55-
Oct 18, 202435.4235.4235.4235.4233.68-
Oct 17, 202435.2635.2635.2635.2633.52-
Oct 16, 202435.3135.3135.3135.3133.57-
Oct 15, 202435.1435.1435.1435.1433.41-
Oct 14, 202435.2035.2035.2035.2033.47-
Oct 11, 202435.1435.1435.1435.1433.41-
Oct 10, 202434.7634.7634.7634.7633.05-
Oct 9, 202434.7534.7534.7534.7533.04-
Oct 8, 202434.6534.6534.6534.6532.94-
Oct 7, 202434.5834.5834.5834.5832.88-
Oct 4, 2024 0.14 Dividend
Oct 4, 202434.6834.6834.6834.6832.97-
Oct 3, 202434.5934.5934.5934.5932.75-
Oct 2, 202434.6234.6234.6234.6232.78-
Oct 1, 202434.5534.5534.5534.5532.71-
Sep 30, 202434.7634.7634.7634.7632.91-
Sep 27, 202434.7934.7934.7934.7932.94-
Sep 26, 202434.6334.6334.6334.6332.79-
Sep 25, 202434.4034.4034.4034.4032.57-
Sep 24, 202434.5334.5334.5334.5332.70-
Sep 23, 202434.4634.4634.4634.4632.63-
Sep 20, 202434.4034.4034.4034.4032.57-
Sep 19, 202434.4434.4434.4434.4432.61-
Sep 18, 202434.1034.1034.1034.1032.29-
Sep 17, 202434.1434.1434.1434.1432.33-
Sep 16, 202434.0834.0834.0834.0832.27-
Sep 13, 202433.9433.9433.9433.9432.14-
Sep 12, 202433.6333.6333.6333.6331.84-
Sep 11, 202433.4933.4933.4933.4931.71-
Sep 10, 202433.2433.2433.2433.2431.47-
Sep 9, 202433.2133.2133.2133.2131.45-
Sep 6, 202433.0533.0533.0533.0531.29-
Sep 5, 202433.3433.3433.3433.3431.57-
Sep 4, 202433.3733.3733.3733.3731.60-
Sep 3, 202433.3933.3933.3933.3931.62-
Aug 30, 202433.8933.8933.8933.8932.09-
Aug 29, 202433.7533.7533.7533.7531.96-
Aug 28, 202433.6233.6233.6233.6231.83-
Aug 27, 202433.7833.7833.7833.7831.99-
Aug 26, 202433.8033.8033.8033.8032.00-
Aug 23, 202433.8633.8633.8633.8632.06-
Aug 22, 202433.4433.4433.4433.4431.66-
Aug 21, 202433.6033.6033.6033.6031.82-
Aug 20, 202433.4133.4133.4133.4131.64-
Aug 19, 202433.5033.5033.5033.5031.72-
Aug 16, 202433.3033.3033.3033.3031.53-
Aug 15, 202433.2833.2833.2833.2831.51-
Aug 14, 202432.9432.9432.9432.9431.19-
Aug 13, 202432.9432.9432.9432.9431.19-
Aug 12, 202432.7032.7032.7032.7030.96-
Aug 9, 202432.7632.7632.7632.7631.02-
Aug 8, 202432.7332.7332.7332.7330.99-
Aug 7, 202432.2532.2532.2532.2530.54-
Aug 6, 202432.4232.4232.4232.4230.70-
Aug 5, 202432.1932.1932.1932.1930.48-
Aug 2, 202432.6232.6232.6232.6230.89-
Aug 1, 202433.1233.1233.1233.1231.36-
Jul 31, 202433.4833.4833.4833.4831.70-
Jul 30, 202433.2333.2333.2333.2331.47-
Jul 29, 202433.3433.3433.3433.3431.57-
Jul 26, 202433.3233.3233.3233.3231.55-
Jul 25, 202433.0933.0933.0933.0931.33-
Jul 24, 202433.2633.2633.2633.2631.49-
Jul 23, 202433.7033.7033.7033.7031.91-
Jul 22, 202433.6633.6633.6633.6631.87-
Jul 19, 202433.3833.3833.3833.3831.61-
Jul 18, 202433.3533.3533.3533.3531.58-
Jul 17, 202433.6033.6033.6033.6031.82-
Jul 16, 202433.9833.9833.9833.9832.18-
Jul 15, 202433.6833.6833.6833.6831.89-
Jul 12, 202433.5733.5733.5733.5731.79-
Jul 11, 202433.3433.3433.3433.3431.57-
Jul 10, 202433.0933.0933.0933.0931.33-
Jul 9, 202432.9432.9432.9432.9431.19-
Jul 8, 202433.0233.0233.0233.0231.27-
Jul 5, 2024 0.29 Dividend
Jul 5, 202432.9632.9632.9632.9631.21-
Jul 3, 202433.2333.2333.2333.2331.19-
Jul 2, 202433.1533.1533.1533.1531.12-
Jul 1, 202433.0733.0733.0733.0731.04-
Jun 28, 202433.1733.1733.1733.1731.14-
Jun 27, 202433.2933.2933.2933.2931.25-
Jun 26, 202433.1633.1633.1633.1631.13-
Jun 25, 202433.0533.0533.0533.0531.02-
Jun 24, 202432.9932.9932.9932.9930.97-
Jun 21, 202433.0033.0033.0033.0030.98-
Jun 20, 202432.8932.8932.8932.8930.87-
Jun 18, 202432.9532.9532.9532.9530.93-
Jun 17, 202432.9332.9332.9332.9330.91-
Jun 14, 202432.8832.8832.8832.8830.86-
Jun 13, 202433.0633.0633.0633.0631.03-
Jun 12, 202433.2533.2533.2533.2531.21-
Jun 11, 202432.9932.9932.9932.9930.97-
Jun 10, 202433.0633.0633.0633.0631.03-
Jun 7, 202432.9132.9132.9132.9130.89-
Jun 6, 202433.0733.0733.0733.0731.04-
Jun 5, 202433.2133.2133.2133.2131.17-
Jun 4, 202432.9132.9132.9132.9130.89-
Jun 3, 202433.0033.0033.0033.0030.98-
May 31, 202432.9932.9932.9932.9930.97-
May 30, 202432.9332.9332.9332.9330.91-
May 29, 202432.9432.9432.9432.9430.92-
May 28, 202433.1933.1933.1933.1931.15-
May 24, 202433.1833.1833.1833.1831.15-
May 23, 202432.9532.9532.9532.9530.93-
May 22, 202433.2733.2733.2733.2731.23-
May 21, 202433.3633.3633.3633.3631.31-
May 20, 202433.3833.3833.3833.3831.33-
May 17, 202433.2033.2033.2033.2031.16-
May 16, 202433.1633.1633.1633.1631.13-
May 15, 202433.2233.2233.2233.2231.18-
May 14, 202432.9332.9332.9332.9330.91-
May 13, 202432.7532.7532.7532.7530.74-
May 10, 202432.6832.6832.6832.6830.68-
May 9, 202432.7832.7832.7832.7830.77-
May 8, 202432.7032.7032.7032.7030.69-
May 7, 202432.7332.7332.7332.7330.72-
May 6, 202432.7732.7732.7732.7730.76-
May 3, 202432.5332.5332.5332.5330.54-
May 2, 202432.3132.3132.3132.3130.33-
May 1, 202432.0632.0632.0632.0630.09-
Apr 30, 202432.1032.1032.1032.1030.13-
Apr 29, 202432.4332.4332.4332.4330.44-
Apr 26, 202432.3132.3132.3132.3130.33-
Apr 25, 202432.1632.1632.1632.1630.19-
Apr 24, 202432.2332.2332.2332.2330.25-
Apr 23, 202432.2332.2332.2332.2330.25-
Apr 22, 202431.9431.9431.9431.9429.98-
Apr 19, 202431.7231.7231.7231.7229.77-
Apr 18, 202431.8431.8431.8431.8429.89-
Apr 17, 202431.8931.8931.8931.8929.93-
Apr 16, 202431.9731.9731.9731.9730.01-
Apr 15, 202432.0732.0732.0732.0730.10-
Apr 12, 202432.4232.4232.4232.4230.43-
Apr 11, 202432.7932.7932.7932.7930.78-
Apr 10, 202432.7032.7032.7032.7030.69-
Apr 9, 202432.9032.9032.9032.9030.88-
Apr 8, 202432.8632.8632.8632.8630.85-
Apr 5, 2024 0.14 Dividend
Apr 5, 202432.7632.7632.7632.7630.75-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%