Archer Dividend Growth Fund (ARDGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 26 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 25 jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 24 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 21 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 20 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 18 jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 17 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 14 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 13 jun 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 12 jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 11 jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 10 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 07 jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 05 jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 04 jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 03 jun 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 31 may 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 30 may 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 30 may 2024 | 0.087 Dividendo | |||||
| 29 may 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.32 | - |
| 28 may 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.58 | - |
| 24 may 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.80 | - |
| 23 may 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.79 | - |
| 22 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | - |
| 21 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | - |
| 20 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | - |
| 17 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | - |
| 16 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.40 | - |
| 15 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.44 | - |
| 14 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.26 | - |
| 13 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.19 | - |
| 10 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | - |
| 09 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | - |
| 08 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 07 may 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.77 | - |
| 06 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.67 | - |
| 03 may 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | - |
| 02 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.46 | - |
| 01 may 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.45 | - |
| 30 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.54 | - |
| 29 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | - |
| 29 abr 2024 | 0.045 Dividendo | |||||
| 26 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | - |
| 25 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | - |
| 24 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| 23 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | - |
| 22 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | - |
| 19 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.50 | - |
| 18 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.21 | - |
| 17 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.12 | - |
| 16 abr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.05 | - |
| 15 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.25 | - |
| 12 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - |
| 11 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.69 | - |
| 10 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | - |
| 09 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.12 | - |
| 08 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.02 | - |
| 05 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
| 04 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | - |
| 03 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.11 | - |
| 02 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | - |
| 01 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.21 | - |
| 28 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.40 | - |
| 27 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.22 | - |
| 27 mar 2024 | 0.055 Dividendo | |||||
| 26 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.79 | - |
| 25 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | - |
| 22 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | - |
| 21 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.01 | - |
| 20 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.89 | - |
| 19 mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.72 | - |
| 18 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.60 | - |
| 15 mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.54 | - |
| 14 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.57 | - |
| 13 mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.76 | - |
| 12 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | - |
| 11 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | - |
| 08 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.69 | - |
| 07 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.71 | - |
| 06 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.64 | - |
| 05 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.50 | - |
| 04 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.47 | - |
| 01 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.41 | - |
| 29 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.27 | - |
| 28 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.15 | - |
| 28 feb 2024 | 0.077 Dividendo | |||||
| 27 feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.20 | - |
| 26 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.11 | - |
| 23 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.32 | - |
| 22 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.26 | - |
| 21 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.13 | - |
| 20 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.99 | - |
| 16 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.06 | - |
| 15 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.07 | - |
| 14 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.65 | - |
| 13 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.60 | - |
| 12 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.92 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.