Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	14.25	14.33	14.20	14.22	162,530	+0.01(+0.06%)
Feb 27, 2023	14.20	14.33	14.17	14.21	228,032	+0.08(+0.59%)
Feb 24, 2023	14.14	14.17	14.09	14.12	251,240	-0.12(-0.85%)
Feb 23, 2023	14.25	14.32	14.10	14.24	271,947	+0.07(+0.52%)
Feb 22, 2023	14.20	14.29	14.12	14.17	168,346	-0.06(-0.46%)
Feb 21, 2023	14.39	14.43	14.21	14.24	160,073	-0.23(-1.60%)
Feb 17, 2023	14.42	14.52	14.40	14.47	187,498	-0.05(-0.32%)
Feb 16, 2023	14.49	14.66	14.46	14.51	173,262	-0.12(-0.82%)
Feb 15, 2023	14.62	14.65	14.57	14.63	178,185	-0.02(-0.13%)
Feb 14, 2023	14.63	14.76	14.55	14.65	205,192	-0.02(-0.13%)
Feb 13, 2023	14.49	14.70	14.49	14.67	181,749	+0.19(+1.28%)
Feb 10, 2023	14.41	14.56	14.40	14.49	264,099	+0.00(+0.00%)
Feb 09, 2023	14.62	14.74	14.49	14.49	248,127	-0.06(-0.45%)
Feb 08, 2023	14.60	14.65	14.55	14.55	185,871	-0.10(-0.69%)
Feb 07, 2023	14.48	14.68	14.36	14.65	367,919	+0.19(+1.34%)
Feb 06, 2023	14.52	14.56	14.44	14.46	187,352	-0.17(-1.14%)
Feb 03, 2023	14.62	14.80	14.62	14.62	286,658	-0.20(-1.37%)
Feb 02, 2023	14.69	14.86	14.69	14.83	521,981	+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.