Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.360	9.365	9.315	9.332	361,391	-0.04(-0.48%)
Sep 27, 2018	9.337	9.416	9.337	9.376	243,852	+0.04(+0.42%)
Sep 26, 2018	9.365	9.371	9.332	9.337	204,964	-0.01(-0.06%)
Sep 25, 2018	9.343	9.365	9.320	9.343	165,039	+0.02(+0.24%)
Sep 24, 2018	9.348	9.348	9.298	9.320	215,821	-0.05(-0.54%)
Sep 21, 2018	9.365	9.382	9.354	9.371	220,443	+0.02(+0.24%)
Sep 20, 2018	9.304	9.360	9.298	9.348	398,330	+0.08(+0.91%)
Sep 19, 2018	9.270	9.281	9.259	9.264	192,230	+0.01(+0.06%)
Sep 18, 2018	9.225	9.276	9.220	9.259	194,472	+0.05(+0.55%)
Sep 17, 2018	9.248	9.253	9.208	9.208	240,567	-0.06(-0.60%)
Sep 14, 2018	9.259	9.276	9.253	9.264	173,460	+0.01(+0.06%)
Sep 13, 2018	9.276	9.287	9.259	9.259	144,515	+0.04(+0.43%)
Sep 12, 2018	9.208	9.253	9.208	9.220	307,749	+0.02(+0.24%)
Sep 11, 2018	9.192	9.220	9.180	9.197	567,540	+0.01(+0.06%)
Sep 10, 2018	9.225	9.231	9.192	9.192	159,165	+0.00(+0.00%)
Sep 07, 2018	9.169	9.225	9.169	9.192	158,812	-0.01(-0.06%)
Sep 06, 2018	9.242	9.253	9.180	9.197	392,866	-0.05(-0.54%)
Sep 05, 2018	9.259	9.270	9.197	9.248	120,356	+0.00(+0.00%)

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.