Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.40	14.59	14.39	14.55	117,579	+0.09(+0.64%)
Apr 27, 2023	14.24	14.49	14.24	14.46	129,224	+0.27(+1.89%)
Apr 26, 2023	14.26	14.32	14.16	14.19	127,195	-0.02(-0.13%)
Apr 25, 2023	14.37	14.39	14.21	14.21	173,512	-0.25(-1.73%)
Apr 24, 2023	14.51	14.53	14.42	14.46	128,869	-0.04(-0.26%)
Apr 21, 2023	14.50	14.53	14.46	14.50	146,786	-0.03(-0.19%)
Apr 20, 2023	14.46	14.57	14.46	14.52	115,265	-0.03(-0.19%)
Apr 19, 2023	14.49	14.60	14.49	14.55	104,883	-0.04(-0.25%)
Apr 18, 2023	14.62	14.63	14.56	14.59	163,882	+0.03(+0.19%)
Apr 17, 2023	14.54	14.59	14.51	14.56	201,051	+0.00(+0.00%)
Apr 14, 2023	14.55	14.62	14.51	14.56	186,838	-0.03(-0.19%)
Apr 13, 2023	14.38	14.62	14.38	14.59	221,959	+0.21(+1.48%)
Apr 12, 2023	14.54	14.54	14.37	14.38	333,557	-0.11(-0.77%)
Apr 11, 2023	14.43	14.54	14.39	14.49	304,116	+0.05(+0.32%)
Apr 10, 2023	14.35	14.44	14.29	14.44	192,046	+0.02(+0.13%)
Apr 06, 2023	14.37	14.43	14.33	14.42	126,770	+0.04(+0.26%)
Apr 05, 2023	14.39	14.41	14.34	14.39	404,068	-0.04(-0.26%)
Apr 04, 2023	14.54	14.54	14.37	14.42	371,020	-0.06(-0.38%)

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.