Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.606	6.641	6.596	6.641	467,588	+0.02(+0.23%)
Jan 30, 2017	6.631	6.646	6.611	6.626	577,894	-0.04(-0.61%)
Jan 27, 2017	6.676	6.684	6.666	6.666	552,282	-0.01(-0.15%)
Jan 26, 2017	6.666	6.692	6.661	6.676	517,255	+0.02(+0.23%)
Jan 25, 2017	6.631	6.676	6.626	6.661	407,092	+0.06(+0.84%)
Jan 24, 2017	6.595	6.616	6.575	6.606	516,227	+0.03(+0.46%)
Jan 23, 2017	6.575	6.580	6.555	6.575	454,252	+0.00(+0.00%)
Jan 20, 2017	6.560	6.585	6.550	6.575	340,941	+0.03(+0.46%)
Jan 19, 2017	6.570	6.570	6.540	6.545	328,829	-0.03(-0.38%)
Jan 18, 2017	6.555	6.570	6.538	6.570	206,166	+0.03(+0.39%)
Jan 17, 2017	6.565	6.570	6.545	6.545	241,984	-0.03(-0.38%)
Jan 13, 2017		6.570	6.570	6.570	0	+0.01(+0.15%)
Jan 12, 2017	6.585	6.585	6.534	6.560	275,828	-0.01(-0.15%)
Jan 11, 2017	6.545	6.575	6.540	6.570	398,782	+0.02(+0.31%)
Jan 10, 2017	6.545	6.575	6.545	6.550	476,351	+0.01(+0.08%)
Jan 09, 2017	6.550	6.560	6.540	6.545	453,849	-0.01(-0.08%)
Jan 06, 2017	6.530	6.560	6.513	6.550	387,888	+0.04(+0.54%)
Jan 05, 2017	6.494	6.520	6.484	6.514	535,587	+0.02(+0.23%)
Jan 04, 2017	6.484	6.511	6.484	6.499	619,941	+0.04(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.