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, 2022	15.26	15.45	15.15	15.45	276,972	+0.01(+0.06%)
Feb 25, 2022	15.10	15.45	15.25	15.44	413,335	+0.34(+2.23%)
Feb 24, 2022	14.67	15.11	14.44	15.10	475,041	+0.22(+1.45%)
Feb 23, 2022	15.25	15.29	14.88	14.88	206,827	-0.29(-1.88%)
Feb 22, 2022	15.27	15.40	15.05	15.17	359,298	-0.23(-1.52%)
Feb 18, 2022				15.40	0	-0.13(-0.84%)
Feb 17, 2022	15.71	15.78	15.48	15.53	223,773	-0.34(-2.13%)
Feb 16, 2022	15.75	15.89	15.65	15.87	152,383	+0.10(+0.60%)
Feb 15, 2022	15.65	15.79	15.65	15.78	164,433	+0.23(+1.50%)
Feb 14, 2022	15.59	15.65	15.42	15.54	300,100	-0.09(-0.55%)
Feb 11, 2022	15.97	16.04	15.60	15.63	415,344	-0.29(-1.79%)
Feb 10, 2022	16.07	16.25	15.88	15.91	259,992	-0.33(-2.02%)
Feb 09, 2022	16.14	16.26	16.12	16.24	275,329	+0.28(+1.73%)
Feb 08, 2022	15.85	16.03	15.81	15.97	159,309	+0.10(+0.65%)
Feb 07, 2022	15.90	15.99	15.84	15.86	229,633	-0.08(-0.49%)
Feb 04, 2022	15.84	16.05	15.73	15.94	300,536	+0.11(+0.71%)
Feb 03, 2022	16.14		15.83	15.83	373,383	-0.41(-2.50%)
Feb 02, 2022	16.06	16.24	16.03	16.23	226,026	+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.