Adams Diversified Equity Fund (ADX)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-07-01	$21.80	$21.53	$0.2655	367,773.0	-0.74%
2025-06-30	$21.80	$21.58	$0.22	286,080.0	+1.07%
2025-06-27	$21.60	$21.34	$0.2599	432,195.0	+0.42%
2025-06-26	$21.50	$21.33	$0.1698	361,391.0	+0.71%
2025-06-25	$21.32	$21.19	$0.1299	277,641.0	+0.14%
2025-06-24	$21.23	$21.01	$0.225	308,455.0	+1.34%
2025-06-23	$20.97	$20.65	$0.3199	354,210.0	+1.06%
2025-06-20	$21.00	$20.66	$0.34	278,655.0	-0.24%
2025-06-18	$20.94	$20.71	$0.2284	275,829.0	+0.00%
2025-06-17	$20.89	$20.70	$0.1891	234,726.0	-0.62%
2025-06-16	$20.95	$20.78	$0.17	256,922.0	+0.82%
2025-06-13	$20.87	$20.66	$0.2099	259,159.0	-0.62%
2025-06-12	$21.03	$20.81	$0.22	430,148.0	+0.00%
2025-06-11	$20.99	$20.80	$0.1899	300,666.0	-0.43%
2025-06-10	$21.05	$20.88	$0.17	307,439.0	+0.29%
2025-06-09	$21.21	$20.88	$0.335	633,649.0	+0.48%
2025-06-06	$20.79	$20.63	$0.16	226,972.0	+0.92%
2025-06-05	$20.68	$20.50	$0.18	283,571.0	+0.15%
2025-06-04	$20.69	$20.53	$0.16	195,346.0	+0.00%
2025-06-03	$20.69	$20.51	$0.1784	197,321.0	+0.24%

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
2025-07	$21.80	$21.53	$0.2655	367,773.0	+0.00%
2025-06	$21.80	$20.34	$1.46	6,475,096.0	+5.43%
2025-05	$20.61	$18.92	$1.69	4,527,470.0	+8.38%
2025-04	$19.35	$16.50	$2.85	6,837,952.0	-0.68%
2025-03	$20.25	$18.55	$1.70	5,932,692.0	-5.52%
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%

ETY

$15.58

0.71%

UTF

$26.96

0.04%

GDV

$26.26

0.96%

KYN

$12.58

1.10%

CLM

$8.11

0.12%