Fidelity Advisor Strategic Dividend & Income Fund Class M ( FTSDX) - Price History
Monthly price history for FTSDX (Fidelity Advisor Strategic Dividend & Income Fund Class M)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $19.03 | $19.03 |
| September 2026 | $19.13 | $19.13 |
| August 2026 | $19.61 | $19.61 |
| July 2026 | $19.65 | $19.65 |
| June 2026 | $19.67 | $19.74 |
| May 2026 | $19.39 | $19.46 |
| April 2026 | $19.10 | $19.17 |
| March 2026 | $18.12 | $18.24 |
| February 2026 | $18.94 | $19.06 |
| January 2026 | $17.97 | $18.09 |
| December 2025 | $17.31 | $17.42 |
| November 2025 | $17.29 | $18.45 |
| October 2025 | $17.07 | $18.21 |
| September 2025 | $16.95 | $18.18 |
| August 2025 | $16.65 | $17.86 |
| July 2025 | $16.29 | $17.48 |
| June 2025 | $16.10 | $17.37 |
| May 2025 | $15.75 | $16.99 |
| April 2025 | $15.36 | $16.57 |
| March 2025 | $15.60 | $16.88 |
| February 2025 | $15.96 | $17.27 |
| January 2025 | $15.78 | $17.08 |
| December 2024 | $15.39 | $16.66 |
| November 2024 | $16.26 | $18.20 |
| October 2024 | $15.58 | $17.44 |
| September 2024 | $15.85 | $17.82 |
| August 2024 | $15.52 | $17.45 |
| July 2024 | $15.06 | $16.93 |
| June 2024 | $14.59 | $16.50 |
| May 2024 | $14.56 | $16.47 |
| April 2024 | $14.10 | $15.94 |
| March 2024 | $14.63 | $16.59 |
| February 2024 | $14.21 | $16.11 |
| January 2024 | $13.92 | $15.78 |
| December 2023 | $13.88 | $15.74 |
| November 2023 | $13.29 | $15.66 |
| October 2023 | $12.49 | $14.72 |
| September 2023 | $12.85 | $15.22 |
| August 2023 | $13.31 | $15.77 |
| July 2023 | $13.54 | $16.04 |
| June 2023 | $13.27 | $15.81 |
| May 2023 | $12.75 | $15.19 |
| April 2023 | $13.11 | $15.62 |
| March 2023 | $13.01 | $15.54 |
| February 2023 | $13.02 | $15.56 |
| January 2023 | $13.35 | $15.95 |
| December 2022 | $12.74 | $15.22 |
| November 2022 | $13.16 | $16.11 |
| October 2022 | $12.49 | $15.29 |
| September 2022 | $11.79 | $14.52 |
| August 2022 | $12.70 | $15.64 |
| July 2022 | $13.09 | $16.12 |
| June 2022 | $12.45 | $15.39 |
| May 2022 | $13.19 | $16.30 |
| April 2022 | $13.27 | $16.40 |
| March 2022 | $13.86 | $17.18 |
| February 2022 | $13.53 | $16.77 |
| January 2022 | $13.74 | $17.02 |
| December 2021 | $14.22 | $17.62 |
| November 2021 | $13.46 | $17.86 |
| October 2021 | $13.84 | $18.36 |
| September 2021 | $13.29 | $17.69 |
| August 2021 | $13.76 | $18.31 |
| July 2021 | $13.55 | $18.03 |
| June 2021 | $13.34 | $17.80 |
| May 2021 | $13.23 | $17.65 |
| April 2021 | $13.08 | $17.46 |
| March 2021 | $12.63 | $16.92 |
| February 2021 | $12.23 | $16.38 |
| January 2021 | $11.98 | $16.04 |
| December 2020 | $12.01 | $16.08 |
| November 2020 | $11.54 | $16.10 |
| October 2020 | $10.51 | $14.66 |
| September 2020 | $10.72 | $15.03 |
| August 2020 | $11.03 | $15.46 |
| July 2020 | $10.68 | $14.97 |
| June 2020 | $10.18 | $14.30 |
| May 2020 | $10.12 | $14.22 |
| April 2020 | $9.80 | $13.78 |
| March 2020 | $8.98 | $12.69 |
| February 2020 | $10.14 | $14.32 |
| January 2020 | $10.80 | $15.26 |
| December 2019 | $10.85 | $15.33 |
| November 2019 | $10.61 | $15.76 |
| October 2019 | $10.44 | $15.51 |
| September 2019 | $10.34 | $15.41 |
| August 2019 | $10.22 | $15.24 |
| July 2019 | $10.22 | $15.24 |
| June 2019 | $10.14 | $15.17 |
| May 2019 | $9.73 | $14.56 |
| April 2019 | $10.07 | $15.07 |
| March 2019 | $9.90 | $14.86 |
| February 2019 | $9.72 | $14.59 |
| January 2019 | $9.48 | $14.23 |
| December 2018 | $8.90 | $13.37 |
| November 2018 | $9.53 | $15.17 |
| October 2018 | $9.34 | $14.86 |
| September 2018 | $9.67 | $15.50 |
| August 2018 | $9.73 | $15.59 |
| July 2018 | $9.56 | $15.32 |
| June 2018 | $9.34 | $15.06 |
| May 2018 | $9.22 | $14.87 |
| April 2018 | $9.08 | $14.63 |
| March 2018 | $9.05 | $14.65 |
| February 2018 | $9.14 | $14.79 |
| January 2018 | $9.55 | $15.46 |
| December 2017 | $9.36 | $15.15 |
| November 2017 | $9.32 | $15.90 |
| October 2017 | $9.14 | $15.59 |
| September 2017 | $9.01 | $15.46 |
| August 2017 | $8.94 | $15.34 |
| July 2017 | $8.93 | $15.32 |
| June 2017 | $8.81 | $15.19 |
| May 2017 | $8.81 | $15.19 |
| April 2017 | $8.73 | $15.06 |
| March 2017 | $8.68 | $15.04 |
| February 2017 | $8.68 | $15.04 |
| January 2017 | $8.44 | $14.62 |
| December 2016 | $8.38 | $14.52 |
| November 2016 | $8.20 | $14.63 |
| October 2016 | $8.12 | $14.48 |
| September 2016 | $8.27 | $14.81 |
| August 2016 | $8.27 | $14.81 |
| July 2016 | $8.31 | $14.89 |
| June 2016 | $8.10 | $14.56 |
| May 2016 | $7.92 | $14.24 |
| April 2016 | $7.78 | $13.99 |
| March 2016 | $7.72 | $13.96 |
| February 2016 | $7.29 | $13.18 |
| January 2016 | $7.28 | $13.17 |
| December 2015 | $7.48 | $13.54 |
| November 2015 | $7.54 | $14.03 |
| October 2015 | $7.56 | $14.08 |
| September 2015 | $7.16 | $13.40 |
| August 2015 | $7.25 | $13.56 |
| July 2015 | $7.62 | $14.25 |
| June 2015 | $7.51 | $14.13 |
| May 2015 | $7.71 | $14.50 |
| April 2015 | $7.69 | $14.47 |
| March 2015 | $7.68 | $14.50 |
| February 2015 | $7.74 | $14.63 |
| January 2015 | $7.57 | $14.30 |
| December 2014 | $7.61 | $14.58 |
| November 2014 | $7.60 | $15.45 |
| October 2014 | $7.46 | $15.15 |
| September 2014 | $7.27 | $14.85 |
| August 2014 | $7.45 | $15.21 |
| July 2014 | $7.26 | $14.81 |
| June 2014 | $7.34 | $15.06 |
| May 2014 | $7.21 | $14.78 |
| April 2014 | $7.08 | $14.53 |
| March 2014 | $6.96 | $14.37 |
| February 2014 | $6.87 | $14.18 |
| January 2014 | $6.63 | $13.69 |
| December 2013 | $6.73 | $13.98 |
| November 2013 | $6.65 | $14.02 |
| October 2013 | $6.58 | $13.88 |
| September 2013 | $6.39 | $13.55 |
| August 2013 | $6.27 | $13.29 |
| July 2013 | $6.46 | $13.70 |
| June 2013 | $6.27 | $13.35 |
| May 2013 | $6.38 | $13.59 |
| April 2013 | $6.40 | $13.64 |
| March 2013 | $6.24 | $13.33 |
| February 2013 | $6.05 | $12.93 |
| January 2013 | $5.96 | $12.75 |
| December 2012 | $5.74 | $12.27 |
| November 2012 | $5.69 | $12.24 |
| October 2012 | $5.70 | $12.26 |
| September 2012 | $5.69 | $12.29 |
| August 2012 | $5.62 | $12.14 |
| July 2012 | $5.56 | $12.01 |
| June 2012 | $5.46 | $11.86 |
| May 2012 | $5.26 | $11.43 |
| April 2012 | $5.45 | $11.85 |
| March 2012 | $5.43 | $11.86 |
| February 2012 | $5.33 | $11.64 |
| January 2012 | $5.19 | $11.34 |
| December 2011 | $5.03 | $10.98 |
| November 2011 | $4.90 | $10.77 |
| October 2011 | $4.94 | $10.87 |
| September 2011 | $4.59 | $10.14 |
| August 2011 | $4.87 | $10.76 |
| July 2011 | $5.06 | $11.18 |
| June 2011 | $5.12 | $11.40 |
| May 2011 | $5.22 | $11.60 |
| April 2011 | $5.20 | $11.56 |
| March 2011 | $5 | $11.17 |
| February 2011 | $4.97 | $11.10 |
| January 2011 | $4.80 | $10.71 |
| December 2010 | $4.71 | $10.51 |
| November 2010 | $4.53 | $10.22 |
| October 2010 | $4.57 | $10.31 |
| September 2010 | $4.44 | $10.07 |
| August 2010 | $4.18 | $9.46 |
| July 2010 | $4.32 | $9.79 |
| June 2010 | $4.04 | $9.19 |
| May 2010 | $4.27 | $9.70 |
| April 2010 | $4.61 | $10.47 |
| March 2010 | $4.43 | $10.13 |
| February 2010 | $4.18 | $9.55 |
| January 2010 | $4.04 | $9.23 |
| December 2009 | $4.16 | $9.51 |
| November 2009 | $3.97 | $9.12 |
| October 2009 | $3.81 | $8.75 |
| September 2009 | $3.96 | $9.13 |
| August 2009 | $3.81 | $8.78 |
| July 2009 | $3.57 | $8.24 |
| June 2009 | $3.26 | $7.57 |
| May 2009 | $3.25 | $7.55 |
| April 2009 | $3.04 | $7.07 |
| March 2009 | $2.66 | $6.25 |
| February 2009 | $2.50 | $5.88 |
| January 2009 | $2.80 | $6.58 |
| December 2008 | $3.03 | $7.13 |
| November 2008 | $2.90 | $6.87 |
| October 2008 | $3.24 | $7.65 |
| September 2008 | $4.03 | $9.59 |
| August 2008 | $4.59 | $10.93 |
| July 2008 | $4.57 | $10.88 |
| June 2008 | $4.72 | $11.31 |
| May 2008 | $5.14 | $12.30 |
| April 2008 | $5.08 | $12.17 |
| March 2008 | $4.83 | $11.60 |
| February 2008 | $4.89 | $11.75 |
| January 2008 | $4.99 | $11.99 |
| December 2007 | $5.19 | $12.52 |
| November 2007 | $5.22 | $13.26 |
| October 2007 | $5.55 | $14.10 |
| September 2007 | $5.45 | $13.88 |
| August 2007 | $5.28 | $13.44 |
| July 2007 | $5.25 | $13.38 |
| June 2007 | $5.40 | $13.81 |
| May 2007 | $5.50 | $14.07 |
| April 2007 | $5.36 | $13.69 |
| March 2007 | $5.21 | $13.33 |
| February 2007 | $5.18 | $13.27 |
| January 2007 | $5.18 | $13.27 |
| December 2006 | $5.05 | $12.97 |
| November 2006 | $5.04 | $13.64 |
| October 2006 | $4.91 | $13.28 |
| September 2006 | $4.76 | $12.94 |
| August 2006 | $4.72 | $12.83 |
| July 2006 | $4.65 | $12.64 |
| June 2006 | $4.62 | $12.58 |
| May 2006 | $4.60 | $12.54 |
| April 2006 | $4.73 | $12.89 |
| March 2006 | $4.69 | $12.82 |
| February 2006 | $4.62 | $12.63 |
| January 2006 | $4.64 | $12.66 |
| December 2005 | $4.44 | $12.13 |
| November 2005 | $4.39 | $12.17 |
| October 2005 | $4.23 | $11.71 |
| September 2005 | $4.33 | $12.04 |
| August 2005 | $4.28 | $11.91 |
| July 2005 | $4.29 | $11.93 |
| June 2005 | $4.12 | $11.49 |
| May 2005 | $4.05 | $11.29 |
| April 2005 | $3.95 | $11.01 |
| March 2005 | $4.01 | $11.23 |
| February 2005 | $4.10 | $11.46 |
| January 2005 | $4 | $11.19 |
| December 2004 | $4.06 | $11.37 |
| November 2004 | $3.94 | $11.08 |
| October 2004 | $3.79 | $10.65 |
| September 2004 | $3.73 | $10.52 |
| August 2004 | $3.66 | $10.34 |
| July 2004 | $3.61 | $10.20 |
| June 2004 | $3.68 | $10.39 |
| May 2004 | $3.60 | $10.20 |
| April 2004 | $3.56 | $10.09 |
| March 2004 | $3.70 | $10.49 |
| February 2004 | $3.71 | $10.52 |
| January 2004 | $3.66 | $10.38 |
| December 2003 | $3.56 | $10.10 |
FTSDX
Price: $19.03
52 week price:
Dividend Yield: 6.49%
5-year range yield:
Forward Dividend Yield: 1.51%
Dividend Per Share: 0.29 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management - Income
Market Capitalization: 5.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: -6.67%
DGR5: 6.75%
DGR10: 1.26%
DGR20: 24.22%