Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.580	7.580	7.544	7.549	490,774	-0.01(-0.07%)
Jul 28, 2017	7.549	7.564	7.539	7.554	874,088	+0.01(+0.14%)
Jul 27, 2017	7.585	7.585	7.534	7.544	519,681	-0.02(-0.27%)
Jul 26, 2017	7.564	7.590	7.561	7.564	365,881	+0.00(+0.00%)
Jul 25, 2017	7.544	7.565	7.536	7.564	442,206	+0.05(+0.61%)
Jul 24, 2017	7.524	7.524	7.493	7.519	1,211,895	+0.03(+0.34%)
Jul 21, 2017	7.493	7.493	7.473	7.493	186,421	-0.02(-0.20%)
Jul 20, 2017	7.513	7.519	7.498	7.508	139,017	+0.00(+0.00%)
Jul 19, 2017	7.478	7.513	7.473	7.508	157,392	+0.04(+0.55%)
Jul 18, 2017	7.457	7.473	7.447	7.467	174,082	-0.01(-0.07%)
Jul 17, 2017	7.483	7.488	7.457	7.473	201,437	+0.00(+0.00%)
Jul 14, 2017	7.416	7.478	7.416	7.473	199,687	+0.05(+0.62%)
Jul 13, 2017	7.416	7.432	7.401	7.427	150,199	+0.04(+0.48%)
Jul 12, 2017	7.386	7.427	7.386	7.391	235,789	+0.02(+0.21%)
Jul 11, 2017	7.365	7.375	7.335	7.375	222,850	+0.01(+0.07%)
Jul 10, 2017	7.335	7.375	7.309	7.370	195,763	+0.03(+0.35%)
Jul 07, 2017	7.314	7.345	7.304	7.345	183,266	+0.05(+0.63%)
Jul 06, 2017	7.330	7.330	7.284	7.299	327,876	-0.04(-0.49%)
Jul 05, 2017	7.324	7.355	7.304	7.335	171,815	+0.01(+0.07%)

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.