Indicators

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.01 (-0.05%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.745	7.796	7.745	7.776	287,181	+0.03(+0.40%)
Sep 28, 2017	7.730	7.750	7.713	7.745	211,186	+0.01(+0.07%)
Sep 27, 2017	7.709	7.750	7.694	7.740	360,232	+0.06(+0.80%)
Sep 26, 2017	7.699	7.712	7.679	7.679	491,607	+0.00(+0.00%)
Sep 25, 2017	7.663	7.694	7.643	7.679	420,249	+0.01(+0.07%)
Sep 22, 2017	7.673	7.699	7.658	7.673	293,090	+0.00(+0.00%)
Sep 21, 2017	7.699	7.704	7.673	7.673	99,800	-0.03(-0.40%)
Sep 20, 2017	7.719	7.725	7.689	7.704	235,945	+0.00(+0.00%)
Sep 19, 2017	7.668	7.709	7.668	7.704	187,339	+0.04(+0.47%)
Sep 18, 2017	7.673	7.689	7.658	7.668	168,792	-0.01(-0.13%)
Sep 15, 2017	7.648	7.679	7.648	7.679	125,441	+0.03(+0.33%)
Sep 14, 2017	7.627	7.679	7.627	7.653	146,805	+0.02(+0.20%)
Sep 13, 2017	7.633	7.663	7.632	7.638	182,985	+0.00(+0.00%)
Sep 12, 2017	7.607	7.653	7.607	7.638	112,857	+0.05(+0.67%)
Sep 11, 2017	7.566	7.607	7.559	7.587	323,296	+0.06(+0.82%)
Sep 08, 2017	7.551	7.561	7.520	7.525	177,819	-0.03(-0.34%)
Sep 07, 2017	7.551	7.566	7.535	7.551	111,877	+0.01(+0.07%)
Sep 06, 2017	7.535	7.556	7.530	7.546	200,559	+0.03(+0.34%)
Sep 05, 2017	7.561	7.565	7.489	7.520	237,766	-0.05(-0.68%)

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.