loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-25 $22.25 $22.07 $0.1799 353,581.0 +0.86%
2025-07-24 $22.16 $22.01 $0.1462 303,457.0 -0.09%
2025-07-23 $22.05 $21.93 $0.1199 103,993.0 +0.73%
2025-07-22 $21.92 $21.79 $0.1308 315,987.0 -0.36%
2025-07-21 $22.08 $21.80 $0.2815 332,933.0 -0.18%
2025-07-18 $22.00 $21.70 $0.30 337,912.0 +0.87%
2025-07-17 $21.82 $21.67 $0.15 327,004.0 +0.41%
2025-07-16 $21.80 $21.52 $0.28 287,591.0 +0.05%
2025-07-15 $21.79 $21.64 $0.1502 260,518.0 +0.09%
2025-07-14 $21.79 $21.63 $0.16 256,051.0 +0.05%
2025-07-11 $21.84 $21.62 $0.22 317,309.0 -0.37%
2025-07-10 $21.93 $21.72 $0.21 372,650.0 -0.87%
2025-07-09 $21.94 $21.66 $0.28 450,299.0 +1.34%
2025-07-08 $21.74 $21.61 $0.13 244,366.0 +0.14%
2025-07-07 $21.90 $21.50 $0.4034 307,540.0 -1.28%
2025-07-03 $21.90 $21.70 $0.20 207,061.0 +1.39%
2025-07-02 $21.64 $21.55 $0.09 327,105.0 +0.23%
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%

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 $22.25 $21.50 $0.75 5,826,711.0 +2.26%
2025-06 $21.80 $20.34 $1.46 6,107,323.0 +6.21%
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%
closed_end_fund_equity UTF
$26.79
price down icon 0.11%
closed_end_fund_equity ETY
$15.71
price up icon 0.58%
closed_end_fund_equity GDV
$26.68
price up icon 0.68%
closed_end_fund_equity KYN
$12.20
price up icon 0.16%
closed_end_fund_equity CLM
$8.15
price down icon 0.49%
Capitalizzazione:     |  Volume (24 ore):