Indicators

Adams Diversified Equity Fund (NY: ADX )

20.16 +0.06 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.48	12.50	12.35	12.43	222,177	-0.10(-0.77%)
Nov 27, 2020	12.56	12.56	12.49	12.53	100,910	+0.05(+0.42%)
Nov 25, 2020	12.53	12.53	12.47	12.47	155,524	-0.05(-0.42%)
Nov 24, 2020	12.39	12.56	12.34	12.53	595,241	+0.19(+1.57%)
Nov 23, 2020	12.38	12.42	12.27	12.33	210,763	+0.00(+0.00%)
Nov 20, 2020	12.42	12.42	12.32	12.33	452,216	+0.00(+0.00%)
Nov 19, 2020	12.27	12.33	12.18	12.33	229,984	+0.06(+0.52%)
Nov 18, 2020	12.38	12.41	12.25	12.27	497,044	-0.07(-0.57%)
Nov 17, 2020	12.28	12.37	12.24	12.34	390,713	-0.02(-0.17%)
Nov 16, 2020	12.31	12.38	12.25	12.36	368,618	+0.18(+1.45%)
Nov 13, 2020	12.14	12.33	12.02	12.19	272,857	+0.20(+1.65%)
Nov 12, 2020	12.06	12.11	11.93	11.99	251,238	-0.06(-0.47%)
Nov 11, 2020	12.04	12.10	12.00	12.04	289,749	+0.06(+0.47%)
Nov 10, 2020	12.00	12.01	11.82	11.99	390,987	-0.08(-0.64%)
Nov 09, 2020	12.33	12.50	12.02	12.07	445,461	+0.19(+1.60%)
Nov 06, 2020	11.87	11.90	11.77	11.88	179,776	+0.04(+0.36%)
Nov 05, 2020	11.76	11.88	11.76	11.83	408,440	+0.25(+2.19%)
Nov 04, 2020	11.43	11.67	11.39	11.58	270,257	+0.28(+2.50%)
Nov 03, 2020	11.15	11.33	11.15	11.30	198,473	+0.25(+2.30%)

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.