Fidelity Advisor New Markets Income Fund - Class I (FGZMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.98
-0.02 (-0.14%)
At close: Apr 27, 2026
FGZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.07% |
| Apr 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.28% |
| Apr 22, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Apr 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.14% |
| Apr 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Apr 17, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.57% |
| Apr 16, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% |
| Apr 15, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% |
| Apr 14, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.65% |
| Apr 13, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.22% |
| Apr 10, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.36% |
| Apr 9, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Apr 8, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.25% |
| Apr 7, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Apr 6, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Apr 2, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Apr 1, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.59% |
| Mar 31, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Mar 30, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.49 | -0.15% |
| Mar 27, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | -0.66% |
| Mar 26, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.60 | -0.44% |
| Mar 25, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.66 | 0.59% |
| Mar 24, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.58 | -0.15% |
| Mar 23, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.60 | 0.07% |
| Mar 20, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.59 | -0.58% |
| Mar 19, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.67 | -0.51% |
| Mar 18, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.73 | -0.07% |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.74 | 0.29% |
| Mar 16, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.70 | -0.07% |
| Mar 13, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.71 | -0.43% |
| Mar 12, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.77 | -0.43% |
| Mar 11, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.83 | -0.22% |
| Mar 10, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.86 | 0.51% |
| Mar 9, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.79 | -0.29% |
| Mar 6, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.83 | -0.50% |
| Mar 5, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.90 | -0.14% |
| Mar 4, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.92 | 0.43% |
| Mar 3, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.86 | -0.57% |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | -0.50% |
| Feb 27, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.01 | -0.14% |
| Feb 26, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.99 | -0.07% |
| Feb 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 0.07% |
| Feb 24, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.99 | -0.28% |
| Feb 23, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.03 | 0.43% |
| Feb 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.97 | -0.07% |
| Feb 19, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 13.98 | -0.14% |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 0.07% |
| Feb 13, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.99 | 0.21% |
| Feb 12, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.96 | 0.29% |
| Feb 11, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.92 | 0.07% |
| Feb 10, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.91 | 0.21% |
| Feb 9, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.88 | 0.14% |
| Feb 6, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.86 | 0.07% |
| Feb 5, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | - |
| Feb 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | 0.14% |
| Feb 3, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.83 | - |
| Feb 2, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.83 | - |
| Jan 30, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.83 | - |
| Jan 29, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
| Jan 28, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | -0.07% |
| Jan 27, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.78 | -0.07% |
| Jan 26, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.79 | 0.29% |
| Jan 23, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.75 | 0.07% |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 0.36% |
| Jan 21, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.70 | 0.36% |
| Jan 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | -0.50% |
| Jan 16, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.71 | -0.07% |
| Jan 15, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | 0.14% |
| Jan 14, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.70 | 0.07% |
| Jan 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.70 | - |
| Jan 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.70 | -0.22% |
| Jan 9, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | 0.14% |
| Jan 8, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.70 | -0.14% |
| Jan 7, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | -0.14% |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - |
| Jan 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 0.87% |
| Jan 2, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.63 | - |
| Dec 31, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.63 | -0.07% |
| Dec 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.58 | - |
| Dec 29, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.58 | 0.15% |
| Dec 26, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.56 | - |
| Dec 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.56 | - |
| Dec 23, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.56 | - |
| Dec 22, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.56 | 0.07% |
| Dec 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.55 | -0.07% |
| Dec 18, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.56 | 0.07% |
| Dec 17, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.55 | -0.36% |
| Dec 16, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.57 | - |
| Dec 15, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.57 | 0.15% |
| Dec 12, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.55 | 0.15% |
| Dec 11, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.53 | 0.22% |
| Dec 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.50 | 0.15% |
| Dec 9, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.48 | -0.15% |
| Dec 8, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.50 | -0.29% |
| Dec 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.54 | -0.14% |
| Dec 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.56 | -0.07% |
| Dec 3, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.57 | 0.29% |
| Dec 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.53 | 0.07% |