Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.044	9.076	9.037	9.050	355,814	+0.00(+0.00%)
Feb 27, 2019	9.037	9.063	9.029	9.050	306,824	+0.00(+0.00%)
Feb 26, 2019	9.076	9.095	9.050	9.050	638,679	-0.03(-0.35%)
Feb 25, 2019	9.088	9.101	9.063	9.082	430,251	+0.04(+0.42%)
Feb 22, 2019	9.031	9.063	9.024	9.044	182,987	+0.04(+0.43%)
Feb 21, 2019	9.018	9.037	8.986	9.005	231,848	-0.03(-0.28%)
Feb 20, 2019	9.024	9.056	9.005	9.031	259,610	+0.00(+0.00%)
Feb 19, 2019	8.992	9.056	8.992	9.031	171,376	+0.01(+0.14%)
Feb 15, 2019	8.992	9.024	8.992	9.018	258,868	+0.06(+0.72%)
Feb 14, 2019	8.935	8.967	8.903	8.954	269,070	+0.00(+0.00%)
Feb 13, 2019	8.948	8.979	8.935	8.954	158,756	+0.04(+0.43%)
Feb 12, 2019	8.839	8.928	8.839	8.916	210,909	+0.12(+1.38%)
Feb 11, 2019	8.807	8.829	8.782	8.794	229,538	+0.00(+0.00%)
Feb 08, 2019	8.743	8.794	8.737	8.794	202,758	-0.01(-0.07%)
Feb 07, 2019	8.845	8.858	8.756	8.801	283,041	-0.08(-0.93%)
Feb 06, 2019	8.858	8.890	8.852	8.884	277,312	+0.01(+0.07%)
Feb 05, 2019	8.820	8.877	8.820	8.877	297,135	+0.06(+0.72%)
Feb 04, 2019	8.788	8.833	8.769	8.813	301,582	+0.04(+0.44%)

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.