Indicators

Adams Diversified Equity Fund (NY: ADX )

20.73 +0.77 (+3.86%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.35	16.43	16.34	16.42	198,417	+0.10(+0.63%)
Jul 28, 2023	16.16	16.33	16.11	16.31	263,381	+0.17(+1.03%)
Jul 27, 2023	16.18	16.27	16.09	16.15	301,810	+0.01(+0.06%)
Jul 26, 2023	16.10	16.17	16.08	16.14	168,547	+0.00(+0.00%)
Jul 25, 2023	16.06	16.16	16.05	16.14	143,756	+0.04(+0.23%)
Jul 24, 2023	16.05	16.13	16.04	16.10	177,197	+0.06(+0.35%)
Jul 21, 2023	16.09	16.11	16.03	16.05	134,650	+0.02(+0.12%)
Jul 20, 2023	16.08	16.13	16.01	16.03	250,892	-0.10(-0.63%)
Jul 19, 2023	16.12	16.21	16.11	16.13	132,278	+0.07(+0.46%)
Jul 18, 2023	15.95	16.08	15.93	16.05	192,993	+0.12(+0.76%)
Jul 17, 2023	15.88	15.95	15.86	15.93	139,065	+0.09(+0.59%)
Jul 14, 2023	15.83	15.91	15.83	15.84	137,717	+0.06(+0.35%)
Jul 13, 2023	15.79	15.84	15.75	15.79	129,432	+0.07(+0.47%)
Jul 12, 2023	15.71	15.79	15.67	15.71	111,377	+0.13(+0.83%)
Jul 11, 2023	15.52	15.66	15.51	15.58	137,035	+0.02(+0.12%)
Jul 10, 2023	15.56	15.65	15.51	15.56	143,065	+0.05(+0.30%)
Jul 07, 2023	15.54	15.68	15.51	15.52	188,408	-0.06(-0.36%)
Jul 06, 2023	15.55	15.62	15.49	15.57	132,433	-0.11(-0.71%)
Jul 05, 2023	15.58	15.68	15.58	15.68	119,116	-0.01(-0.06%)

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.