Indicators

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	21.15	21.20	21.04	21.04	97,050	-0.09(-0.42%)
Jun 27, 2024	21.12	21.17	21.06	21.13	104,900	+0.09(+0.42%)
Jun 26, 2024	20.90	21.07	20.90	21.04	134,995	+0.12(+0.56%)
Jun 25, 2024	20.94	21.06	20.91	20.92	103,954	-0.03(-0.14%)
Jun 24, 2024	21.10	21.14	20.90	20.95	128,096	-0.14(-0.65%)
Jun 21, 2024	21.03	21.10	20.98	21.09	83,476	+0.06(+0.28%)
Jun 20, 2024	21.03	21.03	20.93	21.03	124,044	+0.07(+0.33%)
Jun 18, 2024	20.98	21.04	20.90	20.96	94,128	+0.00(+0.00%)
Jun 17, 2024	20.86	20.98	20.77	20.96	97,749	+0.11(+0.52%)
Jun 14, 2024	20.66	20.89	20.62	20.86	152,917	+0.13(+0.61%)
Jun 13, 2024	20.74	20.76	20.49	20.73	98,896	+0.09(+0.43%)
Jun 12, 2024	20.56	20.82	20.51	20.64	137,222	+0.27(+1.35%)
Jun 11, 2024	20.37	20.39	20.28	20.37	60,958	+0.04(+0.19%)
Jun 10, 2024	20.18	20.39	20.18	20.33	76,084	+0.07(+0.34%)
Jun 07, 2024	20.15	20.38	20.05	20.26	79,382	+0.02(+0.10%)
Jun 06, 2024	20.36	20.36	20.21	20.24	81,274	-0.09(-0.43%)
Jun 05, 2024	20.07	20.33	20.03	20.33	131,463	+0.30(+1.52%)
Jun 04, 2024	19.98	20.06	19.94	20.02	84,762	-0.03(-0.15%)

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.