Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.22	15.41	15.12	15.41	277,664	+0.01(+0.06%)
Feb 25, 2022	15.06	15.41	15.21	15.40	414,367	+0.34(+2.24%)
Feb 24, 2022	14.63	15.07	14.41	15.06	476,226	+0.22(+1.45%)
Feb 23, 2022	15.21	15.25	14.85	14.85	207,343	-0.28(-1.88%)
Feb 22, 2022	15.23	15.36	15.01	15.13	360,195	-0.23(-1.52%)
Feb 18, 2022				15.37	0	-0.13(-0.84%)
Feb 17, 2022	15.67	15.75	15.44	15.49	224,332	-0.34(-2.13%)
Feb 16, 2022	15.71	15.85	15.61	15.83	152,763	+0.09(+0.60%)
Feb 15, 2022	15.61	15.75	15.61	15.74	164,844	+0.23(+1.50%)
Feb 14, 2022	15.56	15.62	15.38	15.50	300,849	-0.09(-0.55%)
Feb 11, 2022	15.93	16.00	15.56	15.59	416,380	-0.28(-1.79%)
Feb 10, 2022	16.03	16.21	15.84	15.87	260,640	-0.33(-2.02%)
Feb 09, 2022	16.10	16.22	16.08	16.20	276,016	+0.28(+1.73%)
Feb 08, 2022	15.82	15.99	15.77	15.93	159,706	+0.10(+0.65%)
Feb 07, 2022	15.86	15.95	15.80	15.82	230,206	-0.08(-0.49%)
Feb 04, 2022	15.80	16.01	15.69	15.90	301,286	+0.11(+0.71%)
Feb 03, 2022	16.10		15.79	15.79	374,315	-0.40(-2.50%)
Feb 02, 2022	16.02	16.20	15.99	16.19	226,590	+0.21(+1.29%)

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.