Nasdaq - Delayed Quote
USD
Fidelity Advisor New Markets Income I (FGZMX)
13.42
-0.02
(-0.15%)
At close: October 30 at 8:08:21 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.42
13.42
13.42
13.42
13.42
-
Oct 29, 2026
13.44
13.44
13.44
13.44
13.44
-
Oct 28, 2026
13.39
13.39
13.39
13.39
13.39
-
Oct 27, 2026
13.37
13.37
13.37
13.37
13.37
-
Oct 26, 2026
13.35
13.35
13.35
13.35
13.35
-
Oct 23, 2026
13.41
13.41
13.41
13.41
13.41
-
Oct 22, 2026
13.40
13.40
13.40
13.40
13.40
-
Oct 21, 2026
13.39
13.39
13.39
13.39
13.39
-
Oct 20, 2026
13.38
13.38
13.38
13.38
13.38
-
Oct 19, 2026
13.39
13.39
13.39
13.39
13.39
-
Oct 16, 2026
13.45
13.45
13.45
13.45
13.45
-
Oct 15, 2026
13.46
13.46
13.46
13.46
13.46
-
Oct 14, 2026
13.39
13.39
13.39
13.39
13.39
-
Oct 13, 2026
13.42
13.42
13.42
13.42
13.42
-
Oct 12, 2026
13.40
13.40
13.40
13.40
13.40
-
Oct 9, 2026
13.40
13.40
13.40
13.40
13.40
-
Oct 8, 2026
13.35
13.35
13.35
13.35
13.35
-
Oct 7, 2026
13.34
13.34
13.34
13.34
13.34
-
Oct 6, 2026
13.38
13.38
13.38
13.38
13.38
-
Oct 5, 2026
13.27
13.27
13.27
13.27
13.27
-
Oct 2, 2026
13.27
13.27
13.27
13.27
13.27
-
Oct 1, 2026
13.27
13.27
13.27
13.27
13.27
-
Sep 30, 2026
0.055
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
13.36
13.36
13.36
13.36
13.36
-
Sep 29, 2026
13.39
13.39
13.39
13.39
13.34
-
Sep 28, 2026
13.40
13.40
13.40
13.40
13.34
-
Sep 25, 2026
13.51
13.51
13.51
13.51
13.45
-
Sep 24, 2026
13.56
13.56
13.56
13.56
13.50
-
Sep 23, 2026
13.64
13.64
13.64
13.64
13.58
-
Sep 22, 2026
13.74
13.74
13.74
13.74
13.68
-
Sep 21, 2026
13.74
13.74
13.74
13.74
13.68
-
Sep 18, 2026
13.72
13.72
13.72
13.72
13.66
-
Sep 17, 2026
13.74
13.74
13.74
13.74
13.68
-
Sep 16, 2026
13.69
13.69
13.69
13.69
13.63
-
Sep 15, 2026
13.68
13.68
13.68
13.68
13.62
-
Sep 14, 2026
13.71
13.71
13.71
13.71
13.65
-
Sep 11, 2026
13.76
13.76
13.76
13.76
13.70
-
Sep 10, 2026
13.78
13.78
13.78
13.78
13.72
-
Sep 9, 2026
13.84
13.84
13.84
13.84
13.78
-
Sep 8, 2026
13.87
13.87
13.87
13.87
13.81
-
Sep 4, 2026
13.89
13.89
13.89
13.89
13.83
-
Sep 3, 2026
13.88
13.88
13.88
13.88
13.82
-
Sep 2, 2026
13.84
13.84
13.84
13.84
13.78
-
Sep 1, 2026
13.85
13.85
13.85
13.85
13.79
-
Aug 31, 2026
0.056
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
13.89
13.89
13.89
13.89
13.83
-
Aug 28, 2026
13.91
13.91
13.91
13.91
13.80
-
Aug 27, 2026
13.91
13.91
13.91
13.91
13.80
-
Aug 26, 2026
13.90
13.90
13.90
13.90
13.79
-
Aug 25, 2026
13.90
13.90
13.90
13.90
13.79
-
Aug 24, 2026
13.87
13.87
13.87
13.87
13.76
-
Aug 21, 2026
13.86
13.86
13.86
13.86
13.75
-
Aug 20, 2026
13.86
13.86
13.86
13.86
13.75
-
Aug 19, 2026
13.89
13.89
13.89
13.89
13.78
-
Aug 18, 2026
13.85
13.85
13.85
13.85
13.74
-
Aug 17, 2026
13.89
13.89
13.89
13.89
13.78
-
Aug 14, 2026
13.92
13.92
13.92
13.92
13.81
-
Aug 13, 2026
13.93
13.93
13.93
13.93
13.82
-
Aug 12, 2026
13.90
13.90
13.90
13.90
13.79
-
Aug 11, 2026
13.90
13.90
13.90
13.90
13.79
-
Aug 10, 2026
13.92
13.92
13.92
13.92
13.81
-
Aug 7, 2026
13.93
13.93
13.93
13.93
13.82
-
Aug 6, 2026
13.92
13.92
13.92
13.92
13.81
-
Aug 5, 2026
13.95
13.95
13.95
13.95
13.84
-
Aug 4, 2026
13.92
13.92
13.92
13.92
13.81
-
Aug 3, 2026
13.87
13.87
13.87
13.87
13.76
-
Jul 31, 2026
0.056
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
13.82
13.82
13.82
13.82
13.71
-
Jul 30, 2026
13.82
13.82
13.82
13.82
13.65
-
Jul 29, 2026
13.86
13.86
13.86
13.86
13.69
-
Jul 28, 2026
13.87
13.87
13.87
13.87
13.70
-
Jul 27, 2026
13.87
13.87
13.87
13.87
13.70
-
Jul 24, 2026
13.83
13.83
13.83
13.83
13.66
-
Jul 23, 2026
13.83
13.83
13.83
13.83
13.66
-
Jul 22, 2026
13.91
13.91
13.91
13.91
13.74
-
Jul 21, 2026
13.93
13.93
13.93
13.93
13.76
-
Jul 20, 2026
13.95
13.95
13.95
13.95
13.78
-
Jul 17, 2026
13.97
13.97
13.97
13.97
13.80
-
Jul 16, 2026
13.97
13.97
13.97
13.97
13.80
-
Jul 15, 2026
13.99
13.99
13.99
13.99
13.82
-
Jul 14, 2026
13.97
13.97
13.97
13.97
13.80
-
Jul 13, 2026
13.97
13.97
13.97
13.97
13.80
-
Jul 10, 2026
14.01
14.01
14.01
14.01
13.84
-
Jul 9, 2026
13.99
13.99
13.99
13.99
13.82
-
Jul 8, 2026
13.97
13.97
13.97
13.97
13.80
-
Jul 7, 2026
14.02
14.02
14.02
14.02
13.85
-
Jul 6, 2026
14.05
14.05
14.05
14.05
13.88
-
Jul 2, 2026
14.03
14.03
14.03
14.03
13.86
-
Jul 1, 2026
14.03
14.03
14.03
14.03
13.86
-
Jun 30, 2026
0.055
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
14.06
14.06
14.06
14.06
13.89
-
Jun 29, 2026
14.06
14.06
14.06
14.06
13.84
-
Jun 26, 2026
14.05
14.05
14.05
14.05
13.83
-
Jun 25, 2026
14.07
14.07
14.07
14.07
13.84
-
Jun 24, 2026
14.07
14.07
14.07
14.07
13.84
-
Jun 23, 2026
14.04
14.04
14.04
14.04
13.82
-
Jun 22, 2026
14.06
14.06
14.06
14.06
13.84
-
Jun 18, 2026
14.10
14.10
14.10
14.10
13.87
-
Jun 17, 2026
14.10
14.10
14.10
14.10
13.87
-
Jun 16, 2026
14.13
14.13
14.13
14.13
13.90
-
Jun 15, 2026
14.12
14.12
14.12
14.12
13.89
-
Jun 12, 2026
14.06
14.06
14.06
14.06
13.84
-
Jun 11, 2026
14.01
14.01
14.01
14.01
13.79
-
Jun 10, 2026
13.96
13.96
13.96
13.96
13.74
-
Jun 9, 2026
13.98
13.98
13.98
13.98
13.76
-
Jun 8, 2026
13.96
13.96
13.96
13.96
13.74
-
Jun 5, 2026
13.99
13.99
13.99
13.99
13.77
-
Jun 4, 2026
14.04
14.04
14.04
14.04
13.82
-
Jun 3, 2026
14.02
14.02
14.02
14.02
13.80
-
Jun 2, 2026
14.05
14.05
14.05
14.05
13.83
-
Jun 1, 2026
14.02
14.02
14.02
14.02
13.80
-
May 29, 2026
0.057
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
14.02
14.02
14.02
14.02
13.80
-
May 28, 2026
13.99
13.99
13.99
13.99
13.71
-
May 27, 2026
13.96
13.96
13.96
13.96
13.68
-
May 26, 2026
13.93
13.93
13.93
13.93
13.65
-
May 22, 2026
13.88
13.88
13.88
13.88
13.60
-
May 21, 2026
13.86
13.86
13.86
13.86
13.58
-
May 20, 2026
13.85
13.85
13.85
13.85
13.57
-
May 19, 2026
13.80
13.80
13.80
13.80
13.52
-
May 18, 2026
13.86
13.86
13.86
13.86
13.58
-
May 15, 2026
13.90
13.90
13.90
13.90
13.62
-
May 14, 2026
14.01
14.01
14.01
14.01
13.73
-
May 13, 2026
14.00
14.00
14.00
14.00
13.72
-
May 12, 2026
14.01
14.01
14.01
14.01
13.73
-
May 11, 2026
14.05
14.05
14.05
14.05
13.77
-
May 8, 2026
14.07
14.07
14.07
14.07
13.79
-
May 7, 2026
14.07
14.07
14.07
14.07
13.79
-
May 6, 2026
14.08
14.08
14.08
14.08
13.80
-
May 5, 2026
14.00
14.00
14.00
14.00
13.72
-
May 4, 2026
13.97
13.97
13.97
13.97
13.69
-
May 1, 2026
14.00
14.00
14.00
14.00
13.72
-
Apr 30, 2026
0.053
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
13.96
13.96
13.96
13.96
13.68
-
Apr 29, 2026
13.93
13.93
13.93
13.93
13.60
-
Apr 28, 2026
13.94
13.94
13.94
13.94
13.61
-
Apr 27, 2026
13.98
13.98
13.98
13.98
13.65
-
Apr 24, 2026
14.00
14.00
14.00
14.00
13.67
-
Apr 23, 2026
14.01
14.01
14.01
14.01
13.68
-
Apr 22, 2026
14.05
14.05
14.05
14.05
13.72
-
Apr 21, 2026
14.05
14.05
14.05
14.05
13.72
-
Apr 20, 2026
14.07
14.07
14.07
14.07
13.74
-
Apr 17, 2026
14.09
14.09
14.09
14.09
13.76
-
Apr 16, 2026
14.01
14.01
14.01
14.01
13.68
-
Apr 15, 2026
14.02
14.02
14.02
14.02
13.69
-
Apr 14, 2026
14.01
14.01
14.01
14.01
13.68
-
Apr 13, 2026
13.92
13.92
13.92
13.92
13.59
-
Apr 10, 2026
13.89
13.89
13.89
13.89
13.56
-
Apr 9, 2026
13.84
13.84
13.84
13.84
13.51
-
Apr 8, 2026
13.82
13.82
13.82
13.82
13.49
-
Apr 7, 2026
13.65
13.65
13.65
13.65
13.33
-
Apr 6, 2026
13.65
13.65
13.65
13.65
13.33
-
Apr 2, 2026
13.65
13.65
13.65
13.65
13.33
-
Apr 1, 2026
13.67
13.67
13.67
13.67
13.35
-
Mar 31, 2026
0.055
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
13.59
13.59
13.59
13.59
13.27
-
Mar 30, 2026
13.54
13.54
13.54
13.54
13.16
-
Mar 27, 2026
13.56
13.56
13.56
13.56
13.18
-
Mar 26, 2026
13.65
13.65
13.65
13.65
13.27
-
Mar 25, 2026
13.71
13.71
13.71
13.71
13.33
-
Mar 24, 2026
13.63
13.63
13.63
13.63
13.25
-
Mar 23, 2026
13.65
13.65
13.65
13.65
13.27
-
Mar 20, 2026
13.64
13.64
13.64
13.64
13.26
-
Mar 19, 2026
13.72
13.72
13.72
13.72
13.34
-
Mar 18, 2026
13.79
13.79
13.79
13.79
13.41
-
Mar 17, 2026
13.80
13.80
13.80
13.80
13.42
-
Mar 16, 2026
13.76
13.76
13.76
13.76
13.38
-
Mar 13, 2026
13.77
13.77
13.77
13.77
13.39
-
Mar 12, 2026
13.83
13.83
13.83
13.83
13.45
-
Mar 11, 2026
13.89
13.89
13.89
13.89
13.51
-
Mar 10, 2026
13.92
13.92
13.92
13.92
13.53
-
Mar 9, 2026
13.85
13.85
13.85
13.85
13.47
-
Mar 6, 2026
13.89
13.89
13.89
13.89
13.51
-
Mar 5, 2026
13.96
13.96
13.96
13.96
13.57
-
Mar 4, 2026
13.98
13.98
13.98
13.98
13.59
-
Mar 3, 2026
13.92
13.92
13.92
13.92
13.53
-
Mar 2, 2026
14.00
14.00
14.00
14.00
13.61
-
Feb 27, 2026
0.049
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
14.07
14.07
14.07
14.07
13.68
-
Feb 26, 2026
14.09
14.09
14.09
14.09
13.65
-
Feb 25, 2026
14.10
14.10
14.10
14.10
13.66
-
Feb 24, 2026
14.09
14.09
14.09
14.09
13.65
-
Feb 23, 2026
14.13
14.13
14.13
14.13
13.69
-
Feb 20, 2026
14.07
14.07
14.07
14.07
13.63
-
Feb 19, 2026
14.08
14.08
14.08
14.08
13.64
-
Feb 18, 2026
14.10
14.10
14.10
14.10
13.66
-
Feb 17, 2026
14.10
14.10
14.10
14.10
13.66
-
Feb 13, 2026
14.09
14.09
14.09
14.09
13.65
-
Feb 12, 2026
14.06
14.06
14.06
14.06
13.62
-
Feb 11, 2026
14.02
14.02
14.02
14.02
13.58
-
Feb 10, 2026
14.01
14.01
14.01
14.01
13.57
-
Feb 9, 2026
13.98
13.98
13.98
13.98
13.55
-
Feb 6, 2026
13.96
13.96
13.96
13.96
13.53
-
Feb 5, 2026
13.95
13.95
13.95
13.95
13.52
-
Feb 4, 2026
13.95
13.95
13.95
13.95
13.52
-
Feb 3, 2026
13.93
13.93
13.93
13.93
13.50
-
Feb 2, 2026
13.93
13.93
13.93
13.93
13.50
-
Jan 30, 2026
0.054
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
13.93
13.93
13.93
13.93
13.50
-
Jan 29, 2026
13.93
13.93
13.93
13.93
13.44
-
Jan 28, 2026
13.93
13.93
13.93
13.93
13.44
-
Jan 27, 2026
13.94
13.94
13.94
13.94
13.45
-
Jan 26, 2026
13.95
13.95
13.95
13.95
13.46
-
Jan 23, 2026
13.91
13.91
13.91
13.91
13.43
-
Jan 22, 2026
13.90
13.90
13.90
13.90
13.42
-
Jan 21, 2026
13.85
13.85
13.85
13.85
13.37
-
Jan 20, 2026
13.80
13.80
13.80
13.80
13.32
-
Jan 16, 2026
13.87
13.87
13.87
13.87
13.39
-
Jan 15, 2026
13.88
13.88
13.88
13.88
13.40
-
Jan 14, 2026
13.86
13.86
13.86
13.86
13.38
-
Jan 13, 2026
13.85
13.85
13.85
13.85
13.37
-
Jan 12, 2026
13.85
13.85
13.85
13.85
13.37
-
Jan 9, 2026
13.88
13.88
13.88
13.88
13.40
-
Jan 8, 2026
13.86
13.86
13.86
13.86
13.38
-
Jan 7, 2026
13.88
13.88
13.88
13.88
13.40
-
Jan 6, 2026
13.90
13.90
13.90
13.90
13.42
-
Jan 5, 2026
13.90
13.90
13.90
13.90
13.42
-
Jan 2, 2026
13.78
13.78
13.78
13.78
13.30
-
Dec 31, 2025
0.054
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
13.78
13.78
13.78
13.78
13.30
-
Dec 30, 2025
13.79
13.79
13.79
13.79
13.26
-
Dec 29, 2025
13.79
13.79
13.79
13.79
13.26
-
Dec 26, 2025
13.77
13.77
13.77
13.77
13.24
-
Dec 24, 2025
13.77
13.77
13.77
13.77
13.24
-
Dec 23, 2025
13.77
13.77
13.77
13.77
13.24
-
Dec 22, 2025
13.77
13.77
13.77
13.77
13.24
-
Dec 19, 2025
13.76
13.76
13.76
13.76
13.23
-
Dec 18, 2025
13.77
13.77
13.77
13.77
13.24
-
Dec 17, 2025
0.038
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
13.76
13.76
13.76
13.76
13.23
-
Dec 16, 2025
13.81
13.81
13.81
13.81
13.24
-
Dec 15, 2025
13.81
13.81
13.81
13.81
13.24
-
Dec 12, 2025
13.79
13.79
13.79
13.79
13.22
-
Dec 11, 2025
13.77
13.77
13.77
13.77
13.20
-
Dec 10, 2025
13.74
13.74
13.74
13.74
13.17
-
Dec 9, 2025
13.72
13.72
13.72
13.72
13.15
-
Dec 8, 2025
13.74
13.74
13.74
13.74
13.17
-
Dec 5, 2025
13.78
13.78
13.78
13.78
13.21
-
Dec 4, 2025
13.80
13.80
13.80
13.80
13.23
-
Dec 3, 2025
13.81
13.81
13.81
13.81
13.24
-
Dec 2, 2025
13.77
13.77
13.77
13.77
13.20
-
Dec 1, 2025
13.76
13.76
13.76
13.76
13.19
-
Nov 28, 2025
0.053
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
13.78
13.78
13.78
13.78
13.21
-
Nov 26, 2025
13.76
13.76
13.76
13.76
13.14
-
Nov 25, 2025
13.74
13.74
13.74
13.74
13.12
-
Nov 24, 2025
13.75
13.75
13.75
13.75
13.13
-
Nov 21, 2025
13.71
13.71
13.71
13.71
13.09
-
Nov 20, 2025
13.73
13.73
13.73
13.73
13.11
-
Nov 19, 2025
13.72
13.72
13.72
13.72
13.10
-
Nov 18, 2025
13.69
13.69
13.69
13.69
13.07
-
Nov 17, 2025
13.71
13.71
13.71
13.71
13.09
-
Nov 14, 2025
13.70
13.70
13.70
13.70
13.08
-
Nov 13, 2025
13.72
13.72
13.72
13.72
13.10
-
Nov 12, 2025
13.73
13.73
13.73
13.73
13.11
-
Nov 11, 2025
13.71
13.71
13.71
13.71
13.09
-
Nov 10, 2025
13.70
13.70
13.70
13.70
13.08
-
Nov 7, 2025
13.69
13.69
13.69
13.69
13.07
-
Nov 6, 2025
13.70
13.70
13.70
13.70
13.08
-
Nov 5, 2025
13.69
13.69
13.69
13.69
13.07
-
Nov 4, 2025
13.71
13.71
13.71
13.71
13.09
-
Nov 3, 2025
13.74
13.74
13.74
13.74
13.12
-
Oct 31, 2025
0.055
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
13.76
13.76
13.76
13.76
13.14
-
