Skip to main content

Adams Diversified Equity Fund (NY: ADX )

19.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.33 13.34 13.15 13.18 283,115 -0.04(-0.34%)
Feb 25, 2021 13.46 13.52 13.13 13.22 196,485 -0.28(-2.05%)
Feb 24, 2021 13.30 13.50 13.22 13.50 300,701 +0.16(+1.24%)
Feb 23, 2021 13.28 13.38 13.17 13.34 284,123 -0.01(-0.11%)
Feb 22, 2021 13.35 13.45 13.32 13.35 141,233 -0.04(-0.34%)
Feb 19, 2021 13.51 13.54 13.39 13.40 205,829 -0.05(-0.39%)
Feb 18, 2021 13.40 13.48 13.37 13.45 175,093 -0.07(-0.55%)
Feb 17, 2021 13.48 13.56 13.45 13.52 178,147 -0.02(-0.11%)
Feb 16, 2021 13.56 13.61 13.49 13.54 169,532 +0.02(+0.17%)
Feb 12, 2021 13.46 13.54 13.45 13.51 161,246 +0.05(+0.39%)
Feb 11, 2021 13.51 13.55 13.43 13.46 190,728 +0.03(+0.22%)
Feb 10, 2021 13.58 13.58 13.42 13.43 277,740 -0.07(-0.50%)
Feb 09, 2021 13.45 13.53 13.45 13.50 360,801 +0.07(+0.50%)
Feb 08, 2021 13.43 13.46 13.41 13.43 209,352 +0.03(+0.22%)
Feb 05, 2021 13.33 13.44 13.33 13.40 327,139 +0.10(+0.79%)
Feb 04, 2021 13.17 13.35 13.16 13.30 289,402 +0.09(+0.68%)
Feb 03, 2021 13.22 13.28 13.15 13.21 191,161 +0.05(+0.40%)
Feb 02, 2021 13.11 13.23 13.10 13.16 225,670 +0.17(+1.32%)
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.