Indicators

Adams Diversified Equity Fund (NY: ADX )

19.82 +0.10 (+0.51%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.39	16.47	16.38	16.46	197,922	+0.10(+0.63%)
Jul 28, 2023	16.20	16.37	16.16	16.36	262,724	+0.17(+1.03%)
Jul 27, 2023	16.22	16.31	16.13	16.19	301,058	+0.01(+0.06%)
Jul 26, 2023	16.14	16.21	16.12	16.18	168,127	+0.00(+0.00%)
Jul 25, 2023	16.10	16.20	16.09	16.18	143,398	+0.04(+0.23%)
Jul 24, 2023	16.09	16.17	16.08	16.14	176,755	+0.06(+0.35%)
Jul 21, 2023	16.13	16.15	16.07	16.09	134,314	+0.02(+0.12%)
Jul 20, 2023	16.12	16.17	16.05	16.07	250,267	-0.10(-0.63%)
Jul 19, 2023	16.16	16.25	16.15	16.17	131,948	+0.07(+0.46%)
Jul 18, 2023	15.99	16.12	15.97	16.09	192,512	+0.12(+0.76%)
Jul 17, 2023	15.92	15.99	15.90	15.97	138,718	+0.09(+0.59%)
Jul 14, 2023	15.87	15.95	15.87	15.88	137,374	+0.06(+0.35%)
Jul 13, 2023	15.83	15.88	15.79	15.83	129,109	+0.07(+0.47%)
Jul 12, 2023	15.75	15.83	15.71	15.75	111,099	+0.13(+0.83%)
Jul 11, 2023	15.56	15.69	15.55	15.62	136,693	+0.02(+0.12%)
Jul 10, 2023	15.60	15.69	15.55	15.60	142,709	+0.05(+0.30%)
Jul 07, 2023	15.57	15.72	15.55	15.56	187,938	-0.06(-0.36%)
Jul 06, 2023	15.59	15.66	15.53	15.61	132,103	-0.11(-0.71%)
Jul 05, 2023	15.62	15.72	15.62	15.72	118,819	-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.