Indicators

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.68	15.71	15.52	15.52	115,075	-0.05(-0.30%)
Sep 28, 2023	15.36	15.57	15.34	15.56	184,071	+0.19(+1.21%)
Sep 27, 2023	15.54	15.56	15.36	15.38	234,233	-0.12(-0.78%)
Sep 26, 2023	15.65	15.66	15.48	15.50	227,271	-0.23(-1.48%)
Sep 25, 2023	15.72	15.74	15.69	15.73	129,717	-0.03(-0.18%)
Sep 22, 2023	15.72	15.84	15.72	15.76	163,423	+0.06(+0.36%)
Sep 21, 2023	15.85	15.89	15.70	15.70	291,311	-0.28(-1.75%)
Sep 20, 2023	16.05	16.09	15.98	15.98	115,080	-0.07(-0.46%)
Sep 19, 2023	16.07	16.09	15.96	16.06	77,113	-0.04(-0.23%)
Sep 18, 2023	16.02	16.11	16.02	16.09	52,120	+0.04(+0.23%)
Sep 15, 2023	16.09	16.12	16.06	16.06	135,200	-0.11(-0.69%)
Sep 14, 2023	16.11	16.17	16.05	16.17	168,688	+0.11(+0.70%)
Sep 13, 2023	15.98	16.09	15.98	16.06	237,931	-0.02(-0.12%)
Sep 12, 2023	16.11	16.15	16.05	16.08	89,793	-0.08(-0.52%)
Sep 11, 2023	16.13	16.17	16.12	16.16	183,766	+0.10(+0.64%)
Sep 08, 2023	16.03	16.17	16.03	16.06	96,255	+0.03(+0.17%)
Sep 07, 2023	16.11	16.13	16.00	16.03	193,356	-0.16(-0.98%)
Sep 06, 2023	16.39	16.41	16.15	16.19	120,111	-0.24(-1.48%)
Sep 05, 2023	16.50	16.51	16.42	16.43	197,902	-0.05(-0.28%)

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.