Fidelity High Income Fund ( SPHIX) - Price History
Monthly price history for SPHIX (Fidelity High Income Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $8.09 | $8.09 |
| July 2026 | $8.06 | $8.06 |
| June 2026 | $8.15 | $8.15 |
| May 2026 | $8.15 | $8.19 |
| April 2026 | $8.08 | $8.16 |
| March 2026 | $7.89 | $8.01 |
| February 2026 | $7.99 | $8.15 |
| January 2026 | $7.94 | $8.13 |
| December 2025 | $7.87 | $8.10 |
| November 2025 | $7.79 | $8.11 |
| October 2025 | $7.78 | $8.13 |
| September 2025 | $7.76 | $8.15 |
| August 2025 | $7.68 | $8.11 |
| July 2025 | $7.56 | $8.02 |
| June 2025 | $7.53 | $8.03 |
| May 2025 | $7.28 | $7.85 |
| April 2025 | $7.21 | $7.77 |
| March 2025 | $7.22 | $7.82 |
| February 2025 | $7.31 | $7.96 |
| January 2025 | $7.26 | $7.94 |
| December 2024 | $7.16 | $7.87 |
| November 2024 | $7.16 | $7.98 |
| October 2024 | $7.11 | $7.92 |
| September 2024 | $7.13 | $7.98 |
| August 2024 | $6.97 | $7.88 |
| July 2024 | $6.90 | $7.80 |
| June 2024 | $6.74 | $7.69 |
| May 2024 | $6.72 | $7.67 |
| April 2024 | $6.64 | $7.61 |
| March 2024 | $6.66 | $7.71 |
| February 2024 | $6.60 | $7.65 |
| January 2024 | $6.57 | $7.64 |
| December 2023 | $6.50 | $7.64 |
| November 2023 | $6.31 | $7.42 |
| October 2023 | $6.04 | $7.14 |
| September 2023 | $6.12 | $7.30 |
| August 2023 | $6.21 | $7.41 |
| July 2023 | $6.23 | $7.47 |
| June 2023 | $6.15 | $7.40 |
| May 2023 | $6.04 | $7.30 |
| April 2023 | $6.07 | $7.41 |
| March 2023 | $6.06 | $7.39 |
| February 2023 | $6.01 | $7.37 |
| January 2023 | $6.10 | $7.51 |
| December 2022 | $5.86 | $7.28 |
| November 2022 | $5.96 | $7.42 |
| October 2022 | $5.85 | $7.31 |
| September 2022 | $5.67 | $7.11 |
| August 2022 | $5.95 | $7.50 |
| July 2022 | $6.03 | $7.66 |
| June 2022 | $5.72 | $7.27 |
| May 2022 | $6.18 | $7.88 |
| April 2022 | $6.15 | $7.91 |
| March 2022 | $6.42 | $8.25 |
| February 2022 | $6.43 | $8.29 |
| January 2022 | $6.50 | $8.41 |
| December 2021 | $6.69 | $8.69 |
| November 2021 | $6.54 | $8.58 |
| October 2021 | $6.63 | $8.72 |
| September 2021 | $6.65 | $8.78 |
| August 2021 | $6.66 | $8.82 |
| July 2021 | $6.61 | $8.79 |
| June 2021 | $6.59 | $8.79 |
| May 2021 | $6.48 | $8.68 |
| April 2021 | $6.48 | $8.71 |
| March 2021 | $6.42 | $8.65 |
| February 2021 | $6.39 | $8.65 |
| January 2021 | $6.40 | $8.68 |
| December 2020 | $6.42 | $8.74 |
| November 2020 | $6.32 | $8.65 |
| October 2020 | $6.11 | $8.39 |
| September 2020 | $6.11 | $8.42 |
| August 2020 | $6.17 | $8.54 |
| July 2020 | $6.13 | $8.51 |
| June 2020 | $5.88 | $8.19 |
| May 2020 | $5.87 | $8.21 |
| April 2020 | $5.64 | $7.93 |
| March 2020 | $5.43 | $7.66 |
| February 2020 | $6.13 | $8.70 |
| January 2020 | $6.23 | $8.88 |
| December 2019 | $6.26 | $8.96 |
| November 2019 | $6.15 | $8.84 |
| October 2019 | $6.13 | $8.85 |
| September 2019 | $6.12 | $8.88 |
| August 2019 | $6.08 | $8.86 |
| July 2019 | $6.06 | $8.86 |
| June 2019 | $6.03 | $8.86 |
| May 2019 | $5.89 | $8.69 |
| April 2019 | $5.96 | $8.83 |
| March 2019 | $5.88 | $8.74 |
| February 2019 | $5.84 | $8.73 |
| January 2019 | $5.74 | $8.61 |
| December 2018 | $5.48 | $8.26 |
| November 2018 | $5.61 | $8.54 |
| October 2018 | $5.68 | $8.68 |
| September 2018 | $5.79 | $8.89 |
| August 2018 | $5.76 | $8.87 |
| July 2018 | $5.71 | $8.84 |
| June 2018 | $5.63 | $8.79 |
| May 2018 | $5.64 | $8.80 |
| April 2018 | $5.63 | $8.83 |
| March 2018 | $5.57 | $8.81 |
| February 2018 | $5.62 | $8.89 |
| January 2018 | $5.68 | $9.03 |
| December 2017 | $5.62 | $8.96 |
| November 2017 | $5.58 | $8.98 |
| October 2017 | $5.59 | $9.03 |
| September 2017 | $5.56 | $9.02 |
| August 2017 | $5.50 | $8.96 |
| July 2017 | $5.50 | $9 |
| June 2017 | $5.43 | $8.92 |
| May 2017 | $5.45 | $8.99 |
| April 2017 | $5.40 | $8.94 |
| March 2017 | $5.34 | $8.88 |
| February 2017 | $5.33 | $8.91 |
| January 2017 | $5.25 | $8.80 |
| December 2016 | $5.17 | $8.71 |
| November 2016 | $5.05 | $8.56 |
| October 2016 | $5.07 | $8.63 |
| September 2016 | $5.08 | $8.68 |
| August 2016 | $5.04 | $8.66 |
| July 2016 | $4.92 | $8.48 |
| June 2016 | $4.80 | $8.32 |
| May 2016 | $4.78 | $8.33 |
| April 2016 | $4.75 | $8.31 |
| March 2016 | $4.58 | $8.05 |
| February 2016 | $4.38 | $7.73 |
| January 2016 | $4.39 | $7.79 |
| December 2015 | $4.46 | $7.95 |
| November 2015 | $4.58 | $8.22 |
| October 2015 | $4.69 | $8.46 |
| September 2015 | $4.57 | $8.29 |
| August 2015 | $4.72 | $8.61 |
| July 2015 | $4.80 | $8.79 |
| June 2015 | $4.82 | $8.86 |
| May 2015 | $4.89 | $9.04 |
| April 2015 | $4.87 | $9.04 |
| March 2015 | $4.82 | $8.98 |
| February 2015 | $4.84 | $9.06 |
| January 2015 | $4.73 | $8.89 |
| December 2014 | $4.71 | $8.90 |
| November 2014 | $4.78 | $9.19 |
| October 2014 | $4.81 | $9.28 |
| September 2014 | $4.73 | $9.18 |
| August 2014 | $4.84 | $9.43 |
| July 2014 | $4.76 | $9.32 |
| June 2014 | $4.83 | $9.50 |
| May 2014 | $4.80 | $9.49 |
| April 2014 | $4.76 | $9.45 |
| March 2014 | $4.75 | $9.47 |
| February 2014 | $4.74 | $9.50 |
| January 2014 | $4.66 | $9.37 |
| December 2013 | $4.64 | $9.37 |
| November 2013 | $4.61 | $9.42 |
| October 2013 | $4.59 | $9.42 |
| September 2013 | $4.48 | $9.24 |
| August 2013 | $4.43 | $9.19 |
| July 2013 | $4.47 | $9.31 |
| June 2013 | $4.38 | $9.16 |
| May 2013 | $4.50 | $9.46 |
| April 2013 | $4.54 | $9.59 |
| March 2013 | $4.47 | $9.48 |
| February 2013 | $4.43 | $9.43 |
| January 2013 | $4.40 | $9.42 |
| December 2012 | $4.34 | $9.34 |
| November 2012 | $4.28 | $9.29 |
| October 2012 | $4.26 | $9.29 |
| September 2012 | $4.23 | $9.27 |
| August 2012 | $4.18 | $9.20 |
| July 2012 | $4.12 | $9.11 |
| June 2012 | $4.05 | $8.98 |
| May 2012 | $3.96 | $8.84 |
| April 2012 | $4.04 | $9.05 |
| March 2012 | $4 | $9 |
| February 2012 | $4 | $9.04 |
| January 2012 | $3.91 | $8.89 |
| December 2011 | $3.78 | $8.64 |
| November 2011 | $3.68 | $8.50 |
| October 2011 | $3.77 | $8.76 |
| September 2011 | $3.55 | $8.30 |
| August 2011 | $3.67 | $8.63 |
| July 2011 | $3.85 | $9.10 |
| June 2011 | $3.81 | $9.05 |
| May 2011 | $3.85 | $9.18 |
| April 2011 | $3.85 | $9.23 |
| March 2011 | $3.80 | $9.16 |
| February 2011 | $3.79 | $9.18 |
| January 2011 | $3.74 | $9.11 |
| December 2010 | $3.65 | $8.94 |
| November 2010 | $3.59 | $8.89 |
| October 2010 | $3.62 | $9.03 |
| September 2010 | $3.53 | $8.84 |
| August 2010 | $3.43 | $8.63 |
| July 2010 | $3.43 | $8.68 |
| June 2010 | $3.31 | $8.43 |
| May 2010 | $3.29 | $8.42 |
| April 2010 | $3.42 | $8.82 |
| March 2010 | $3.32 | $8.67 |
| February 2010 | $3.22 | $8.46 |
| January 2010 | $3.21 | $8.49 |
| December 2009 | $3.18 | $8.46 |
| November 2009 | $3.07 | $8.25 |
| October 2009 | $3.04 | $8.21 |
| September 2009 | $3 | $8.15 |
| August 2009 | $2.84 | $7.76 |
| July 2009 | $2.81 | $7.73 |
| June 2009 | $2.64 | $7.31 |
| May 2009 | $2.56 | $7.13 |
| April 2009 | $2.44 | $6.82 |
| March 2009 | $2.21 | $6.23 |
| February 2009 | $2.17 | $6.16 |
| January 2009 | $2.22 | $6.34 |
| December 2008 | $2.10 | $6.04 |
| November 2008 | $2.01 | $5.81 |
| October 2008 | $2.20 | $6.40 |
| September 2008 | $2.59 | $7.60 |
| August 2008 | $2.78 | $8.21 |
| July 2008 | $2.76 | $8.22 |
| June 2008 | $2.79 | $8.36 |
| May 2008 | $2.85 | $8.58 |
| April 2008 | $2.83 | $8.59 |
| March 2008 | $2.72 | $8.29 |
| February 2008 | $2.72 | $8.34 |
| January 2008 | $2.73 | $8.41 |
| December 2007 | $2.77 | $8.61 |
| November 2007 | $2.74 | $8.64 |
| October 2007 | $2.80 | $8.86 |
| September 2007 | $2.78 | $8.87 |
| August 2007 | $2.72 | $8.70 |
| July 2007 | $2.68 | $8.63 |
| June 2007 | $2.77 | $8.98 |
| May 2007 | $2.82 | $9.19 |
| April 2007 | $2.79 | $9.17 |
| March 2007 | $2.76 | $9.12 |
| February 2007 | $2.75 | $9.13 |
| January 2007 | $2.72 | $9.07 |
| December 2006 | $2.70 | $9.06 |
| November 2006 | $2.66 | $9.02 |
| October 2006 | $2.62 | $8.93 |
| September 2006 | $2.59 | $8.88 |
| August 2006 | $2.56 | $8.82 |
| July 2006 | $2.52 | $8.75 |
| June 2006 | $2.50 | $8.73 |
| May 2006 | $2.51 | $8.81 |
| April 2006 | $2.51 | $8.87 |
| March 2006 | $2.50 | $8.88 |
| February 2006 | $2.49 | $8.88 |
| January 2006 | $2.46 | $8.84 |
| December 2005 | $2.43 | $8.78 |
| November 2005 | $2.42 | $8.77 |
| October 2005 | $2.40 | $8.75 |
| September 2005 | $2.41 | $8.83 |
| August 2005 | $2.42 | $8.91 |
| July 2005 | $2.41 | $8.93 |
| June 2005 | $2.38 | $8.85 |
| May 2005 | $2.34 | $8.75 |
| April 2005 | $2.30 | $8.65 |
| March 2005 | $2.32 | $8.79 |
| February 2005 | $2.39 | $9.08 |
| January 2005 | $2.35 | $8.99 |
| December 2004 | $2.36 | $9.09 |
| November 2004 | $2.34 | $9.11 |
| October 2004 | $2.31 | $9.03 |
| September 2004 | $2.26 | $8.88 |
| August 2004 | $2.24 | $8.83 |
| July 2004 | $2.20 | $8.74 |
| June 2004 | $2.19 | $8.74 |
| May 2004 | $2.16 | $8.69 |
| April 2004 | $2.20 | $8.87 |
| March 2004 | $2.20 | $8.91 |
| February 2004 | $2.20 | $8.96 |
| January 2004 | $2.20 | $9.02 |
| December 2003 | $2.18 | $8.94 |
| November 2003 | $2.10 | $8.89 |
| October 2003 | $2.07 | $8.83 |
| September 2003 | $2.02 | $8.68 |
| August 2003 | $1.97 | $8.51 |
| July 2003 | $1.95 | $8.46 |
| June 2003 | $1.97 | $8.59 |
| May 2003 | $1.92 | $8.41 |
| April 2003 | $1.90 | $8.36 |
| March 2003 | $1.80 | $7.96 |
| February 2003 | $1.75 | $7.80 |
| January 2003 | $1.73 | $7.76 |
| December 2002 | $1.68 | $7.60 |
| November 2002 | $1.66 | $7.62 |
| October 2002 | $1.59 | $7.31 |
| September 2002 | $1.58 | $7.29 |
| August 2002 | $1.59 | $7.39 |
| July 2002 | $1.54 | $7.19 |
| June 2002 | $1.59 | $7.41 |
| May 2002 | $1.70 | $7.95 |
| April 2002 | $1.72 | $8.09 |
| March 2002 | $1.70 | $8.01 |
| February 2002 | $1.66 | $7.88 |
| January 2002 | $1.69 | $8.08 |
| December 2001 | $1.69 | $8.13 |
| November 2001 | $1.66 | $8.25 |
| October 2001 | $1.60 | $8.04 |
| September 2001 | $1.58 | $8.01 |
| August 2001 | $1.71 | $8.73 |
| July 2001 | $1.70 | $8.74 |
| June 2001 | $1.70 | $8.80 |
| May 2001 | $1.77 | $9.22 |
| April 2001 | $1.76 | $9.25 |
| March 2001 | $1.81 | $9.55 |
| February 2001 | $1.91 | $10.17 |
| January 2001 | $1.90 | $10.22 |
| December 2000 | $1.75 | $9.45 |
| November 2000 | $1.69 | $9.23 |
| October 2000 | $1.84 | $10.08 |
| September 2000 | $1.92 | $10.64 |
| August 2000 | $1.96 | $10.93 |
| July 2000 | $1.95 | $10.95 |
| June 2000 | $1.94 | $10.96 |
| May 2000 | $1.91 | $10.90 |
| April 2000 | $1.98 | $11.33 |
| March 2000 | $2 | $11.54 |
| February 2000 | $2.03 | $11.80 |
| January 2000 | $2 | $11.72 |
| December 1999 | $2.04 | $12 |
| November 1999 | $2.03 | $12.04 |
| October 1999 | $2 | $11.94 |
| September 1999 | $1.99 | $11.94 |
| August 1999 | $2.01 | $12.15 |
| July 1999 | $2.03 | $12.37 |
| June 1999 | $2 | $12.50 |
| May 1999 | $2 | $12.78 |
| April 1999 | $2.04 | $13.08 |
| March 1999 | $1.97 | $12.72 |
| February 1999 | $1.91 | $12.44 |
| January 1999 | $1.90 | $12.45 |
| December 1998 | $1.83 | $12.11 |
| November 1998 | $1.83 | $12.31 |
| October 1998 | $1.70 | $11.51 |
| September 1998 | $1.74 | $11.80 |
| August 1998 | $1.72 | $11.74 |
| July 1998 | $1.92 | $13.19 |
| June 1998 | $1.88 | $13.11 |
| May 1998 | $1.87 | $13.53 |
| April 1998 | $1.87 | $13.65 |
| March 1998 | $1.86 | $13.64 |
| February 1998 | $1.82 | $13.42 |
| January 1998 | $1.80 | $13.27 |
| December 1997 | $1.73 | $13.03 |
| November 1997 | $1.69 | $13.34 |
| October 1997 | $1.67 | $13.25 |
| September 1997 | $1.69 | $13.47 |
| August 1997 | $1.63 | $13.11 |
| July 1997 | $1.63 | $13.12 |
| June 1997 | $1.58 | $12.78 |
| May 1997 | $1.52 | $12.84 |
| April 1997 | $1.47 | $12.48 |
| March 1997 | $1.46 | $12.45 |
| February 1997 | $1.49 | $12.81 |
| January 1997 | $1.46 | $12.62 |
| December 1996 | $1.43 | $12.54 |
| November 1996 | $1.42 | $12.58 |
| October 1996 | $1.40 | $12.48 |
| September 1996 | $1.39 | $12.48 |
| August 1996 | $1.35 | $12.21 |
| July 1996 | $1.33 | $12.09 |
| June 1996 | $1.33 | $12.19 |
| May 1996 | $1.33 | $12.57 |
| April 1996 | $1.31 | $12.51 |
| March 1996 | $1.30 | $12.47 |
| February 1996 | $1.30 | $12.56 |
| January 1996 | $1.29 | $12.52 |
| December 1995 | $1.24 | $12.21 |
| November 1995 | $1.23 | $12.22 |
| October 1995 | $1.23 | $12.35 |
| September 1995 | $1.22 | $12.25 |
| August 1995 | $1.21 | $12.22 |
| July 1995 | $1.19 | $12.15 |
| June 1995 | $1.15 | $12 |
| May 1995 | $1.16 | $12.15 |
| April 1995 | $1.14 | $11.99 |
| March 1995 | $1.11 | $11.76 |
| February 1995 | $1.09 | $11.66 |
| January 1995 | $1.07 | $11.46 |
| December 1994 | $1.06 | $11.46 |
| November 1994 | $1.04 | $11.36 |
| October 1994 | $1.04 | $11.47 |
| September 1994 | $1.04 | $11.48 |
| August 1994 | $1.03 | $11.46 |
| July 1994 | $1.03 | $11.53 |
| June 1994 | $1.02 | $11.59 |
| May 1994 | $1.02 | $11.86 |
| April 1994 | $1.01 | $11.87 |
| March 1994 | $1.02 | $12.08 |
| February 1994 | $1.05 | $12.45 |
| January 1994 | $1.05 | $12.51 |
| December 1993 | $1.02 | $12.17 |
| November 1993 | $1 | $12.87 |
| October 1993 | $0.98 | $12.75 |
| September 1993 | $0.96 | $12.55 |
| August 1993 | $0.96 | $12.58 |
| July 1993 | $0.95 | $12.55 |
| June 1993 | $0.94 | $12.46 |
| May 1993 | $0.92 | $12.29 |
| April 1993 | $0.91 | $12.22 |
| March 1993 | $0.90 | $12.23 |
| February 1993 | $0.88 | $12.02 |
| January 1993 | $0.86 | $11.85 |
| December 1992 | $0.84 | $11.65 |
| November 1992 | $0.84 | $11.87 |
| October 1992 | $0.84 | $11.85 |
| September 1992 | $0.85 | $12.13 |
| August 1992 | $0.84 | $12.09 |
| July 1992 | $0.83 | $11.97 |
| June 1992 | $0.81 | $11.84 |
| May 1992 | $0.81 | $11.94 |
| April 1992 | $0.80 | $11.90 |
| March 1992 | $0.80 | $11.91 |
| February 1992 | $0.78 | $11.71 |
| January 1992 | $0.75 | $11.39 |
| December 1991 | $0.72 | $11 |
| November 1991 | $0.72 | $11.29 |
| October 1991 | $0.71 | $11.27 |
| September 1991 | $0.69 | $10.98 |
| August 1991 | $0.68 | $10.94 |
| July 1991 | $0.67 | $10.96 |
| June 1991 | $0.65 | $10.69 |
| May 1991 | $0.93 | $10.68 |
| April 1991 | $0.92 | $10.64 |
| March 1991 | $0.90 | $10.47 |
| February 1991 | $0.85 | $10.07 |
| January 1991 | $0.80 | $9.57 |
| December 1990 | $0.79 | $9.51 |
| November 1990 | $0.78 | $9.44 |
| October 1990 | $0.76 | $9.31 |
| September 1990 | $0.77 | $9.58 |
| August 1990 | $0.80 | $10 |
SPHIX
Price: $8.09
52 week price:
Dividend Yield: 5.89%
5-year range yield:
Exchange: NAS
Sector: Financial Services
Industry: Asset Management - Income
Market Capitalization: 3.0 billion
Average Dividend Frequency: 14
Years Paying Dividends: 37
DGR3: 7.85%
DGR5: 6.75%
DGR10: 0.89%
DGR20: 0.03%