Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.925	6.940	6.895	6.915	319,422	-0.02(-0.22%)
Feb 27, 2017	6.915	6.955	6.910	6.930	276,517	+0.01(+0.07%)
Feb 24, 2017	6.900	6.925	6.885	6.925	275,481	+0.01(+0.07%)
Feb 23, 2017	6.930	6.940	6.905	6.920	305,184	-0.01(-0.07%)
Feb 22, 2017	6.895	6.925	6.895	6.925	316,084	+0.02(+0.22%)
Feb 21, 2017	6.874	6.915	6.874	6.910	303,064	+0.04(+0.59%)
Feb 17, 2017		6.869	6.869	6.869	0	-0.01(-0.07%)
Feb 16, 2017	6.884	6.887	6.854	6.874	204,761	-0.02(-0.22%)
Feb 15, 2017	6.854	6.905	6.838	6.889	270,576	+0.03(+0.37%)
Feb 14, 2017	6.823	6.864	6.808	6.864	247,984	+0.04(+0.52%)
Feb 13, 2017	6.803	6.849	6.803	6.829	400,823	+0.05(+0.67%)
Feb 10, 2017	6.778	6.793	6.768	6.783	210,757	+0.03(+0.45%)
Feb 09, 2017	6.722	6.773	6.722	6.752	532,108	+0.04(+0.53%)
Feb 08, 2017	6.722	6.727	6.702	6.717	235,061	+0.01(+0.15%)
Feb 07, 2017	6.712	6.727	6.691	6.707	323,308	+0.00(+0.00%)
Feb 06, 2017	6.707	6.717	6.686	6.707	366,629	+0.01(+0.08%)
Feb 03, 2017	6.686	6.722	6.686	6.702	488,237	+0.04(+0.53%)
Feb 02, 2017	6.656	6.671	6.641	6.666	260,406	+0.01(+0.08%)

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.