Indicators

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.035	8.105	8.022	8.054	588,063	+0.05(+0.64%)
Dec 28, 2018	8.029	8.099	7.971	8.003	830,151	+0.04(+0.56%)
Dec 27, 2018	7.907	7.965	7.716	7.958	1,265,496	-0.03(-0.40%)
Dec 26, 2018	7.971	7.990	7.607	7.990	998,281	+0.35(+4.59%)
Dec 24, 2018	7.709	7.716	7.556	7.639	646,979	-0.11(-1.48%)
Dec 21, 2018	7.926	7.936	7.735	7.754	733,002	-0.15(-1.86%)
Dec 20, 2018	8.080	8.131	7.696	7.901	1,298,870	-0.22(-2.67%)
Dec 19, 2018	8.163	8.245	8.047	8.118	594,572	-0.03(-0.39%)
Dec 18, 2018	8.214	8.258	8.124	8.150	444,340	-0.05(-0.62%)
Dec 17, 2018	8.297	8.360	8.182	8.201	709,945	-0.15(-1.76%)
Dec 14, 2018	8.514	8.539	8.309	8.348	486,056	-0.21(-2.46%)
Dec 13, 2018	8.584	8.623	8.539	8.558	315,727	-0.04(-0.45%)
Dec 12, 2018	8.616	8.679	8.577	8.597	278,459	+0.09(+1.05%)
Dec 11, 2018	8.597	8.648	8.469	8.507	550,013	-0.01(-0.15%)
Dec 10, 2018	8.584	8.616	8.435	8.520	533,380	-0.08(-0.89%)
Dec 07, 2018	8.718	8.775	8.577	8.597	411,628	-0.10(-1.10%)
Dec 06, 2018	8.731	8.737	8.590	8.692	1,206,442	-0.17(-1.94%)
Dec 04, 2018	9.120	9.120	8.852	8.865	356,003	-0.27(-2.93%)

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.