Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	14.22	14.29	14.16	14.18	162,937	+0.01(+0.06%)
Feb 27, 2023	14.16	14.30	14.14	14.17	228,603	+0.08(+0.59%)
Feb 24, 2023	14.11	14.14	14.05	14.09	251,869	-0.12(-0.85%)
Feb 23, 2023	14.22	14.29	14.06	14.21	272,628	+0.07(+0.52%)
Feb 22, 2023	14.16	14.25	14.09	14.14	168,768	-0.06(-0.46%)
Feb 21, 2023	14.36	14.39	14.17	14.20	160,473	-0.23(-1.60%)
Feb 17, 2023	14.39	14.49	14.37	14.43	187,967	-0.05(-0.32%)
Feb 16, 2023	14.45	14.63	14.42	14.48	173,696	-0.12(-0.82%)
Feb 15, 2023	14.58	14.62	14.53	14.60	178,631	-0.02(-0.13%)
Feb 14, 2023	14.60	14.73	14.51	14.62	205,706	-0.02(-0.13%)
Feb 13, 2023	14.45	14.66	14.45	14.63	182,204	+0.18(+1.28%)
Feb 10, 2023	14.38	14.52	14.37	14.45	264,761	+0.00(+0.00%)
Feb 09, 2023	14.59	14.70	14.45	14.45	248,749	-0.06(-0.45%)
Feb 08, 2023	14.56	14.61	14.51	14.51	186,336	-0.10(-0.69%)
Feb 07, 2023	14.44	14.64	14.32	14.62	368,840	+0.19(+1.34%)
Feb 06, 2023	14.49	14.52	14.40	14.42	187,822	-0.17(-1.14%)
Feb 03, 2023	14.59	14.76	14.58	14.59	287,376	-0.20(-1.37%)
Feb 02, 2023	14.65	14.82	14.65	14.79	523,288	+0.25(+1.71%)

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.