19.15
price up icon0.84%   0.16
after-market Dopo l'orario di chiusura: 19.70 0.55 +2.87%
loading

Storico Dei Prezzi Delle Azioni Di Adams Diversified Equity Fund (ADX)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-01 $19.19 $18.89 $0.3015 202,625.0 +0.84%
2025-03-31 $19.05 $18.68 $0.3741 274,679.0 +0.32%
2025-03-28 $19.48 $18.90 $0.58 271,545.0 -1.66%
2025-03-27 $19.40 $19.19 $0.21 191,604.0 -0.16%
2025-03-26 $19.50 $19.25 $0.25 224,416.0 -0.87%
2025-03-25 $19.52 $19.40 $0.1208 196,290.0 +0.31%
2025-03-24 $19.46 $19.28 $0.1842 231,922.0 +1.20%
2025-03-21 $19.16 $18.86 $0.30 151,715.0 +0.47%
2025-03-20 $19.38 $18.96 $0.4199 151,568.0 -0.10%
2025-03-19 $19.23 $18.95 $0.28 421,102.0 +0.58%
2025-03-18 $19.15 $18.92 $0.23 216,511.0 -0.89%
2025-03-17 $19.30 $19.02 $0.28 313,393.0 +0.79%
2025-03-14 $19.04 $18.72 $0.32 260,623.0 +2.10%
2025-03-13 $18.88 $18.55 $0.3299 317,253.0 -1.06%
2025-03-12 $19.02 $18.71 $0.3055 275,926.0 +0.75%
2025-03-11 $19.00 $18.63 $0.3699 369,914.0 -0.74%
2025-03-10 $19.28 $18.70 $0.58 528,785.0 -3.04%
2025-03-07 $19.46 $19.11 $0.3499 339,073.0 +0.52%
2025-03-06 $19.59 $19.24 $0.3499 362,145.0 -2.03%
2025-03-05 $19.79 $19.43 $0.36 241,904.0 +0.66%
2025-03-04 $19.67 $19.48 $0.19 45,570.0 -0.51%

Adams Diversified Equity Fund Stock (ADX) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adams Diversified Equity Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adams Diversified Equity Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Adams Diversified Equity Fund Storia dei prezzi delle azioni (ADX) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $19.19 $18.89 $0.3015 202,625.0 +0.00%
2025-03 $20.25 $18.55 $1.70 6,135,317.0 -4.73%
2025-02 $21.00 $19.77 $1.23 5,110,479.0 -1.95%
2025-01 $21.49 $20.12 $1.36 7,142,486.0 +1.49%

Adams Diversified Equity Fund Storia dei prezzi delle azioni (ADX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $20.99 $19.98 $1.01 5,077,490.0 -1.31%
2024-11 $22.63 $20.24 $2.39 7,167,674.0 -5.03%
2024-10 $22.09 $21.12 $0.97 4,333,128.0 +0.46%
2024-09 $21.59 $20.35 $1.24 4,787,648.0 +0.84%
2024-08 $21.68 $19.76 $1.92 5,835,167.0 -0.47%
2024-07 $22.48 $21.20 $1.29 4,079,278.0 -0.05%
2024-06 $21.65 $20.29 $1.36 1,967,656.0 +5.14%
2024-05 $20.99 $18.81 $2.18 4,727,795.0 +8.32%
2024-04 $19.60 $18.36 $1.24 3,555,282.0 -3.33%
2024-03 $19.57 $18.88 $0.695 3,474,061.0 +2.25%
2024-02 $19.17 $18.16 $1.01 3,614,056.0 +5.12%
2024-01 $18.45 $17.18 $1.27 4,160,077.0 +2.54%

Adams Diversified Equity Fund Storia dei prezzi delle azioni (ADX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $17.83 $16.92 $0.91 2,944,574.0 +4.42%
2023-11 $17.93 $16.20 $1.73 4,413,359.0 +4.82%
2023-10 $16.99 $15.80 $1.18 2,953,547.0 -2.76%
2023-09 $17.84 $16.45 $1.39 3,010,977.0 -5.62%
2023-08 $17.69 $16.83 $0.86 3,580,828.0 -0.40%
2023-07 $17.71 $16.70 $1.01 3,031,266.0 +5.29%
2023-06 $16.87 $15.77 $1.10 2,301,891.0 +6.66%
2023-05 $15.98 $15.30 $0.6799 2,899,715.0 +0.13%
2023-04 $15.83 $15.32 $0.51 3,450,822.0 +1.22%
2023-03 $15.65 $14.63 $1.02 4,874,508.0 +1.37%
2023-02 $16.08 $15.20 $0.88 4,552,798.0 -1.41%
2023-01 $15.58 $14.36 $1.22 6,698,864.0 +7.02%
closed_end_fund_equity ETY
$14.25
price down icon 0.07%
closed_end_fund_equity KYN
$12.97
price up icon 1.09%
closed_end_fund_equity GDV
$24.16
price up icon 0.12%
closed_end_fund_equity UTF
$25.63
price up icon 0.31%
closed_end_fund_equity CLM
$7.44
price up icon 0.13%
Capitalizzazione:     |  Volume (24 ore):