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, 2018	8.648	8.665	8.548	8.548	210,939	-0.09(-1.10%)
Feb 27, 2018	8.699	8.793	8.637	8.643	397,945	-0.06(-0.64%)
Feb 26, 2018	8.643	8.710	8.628	8.699	337,895	+0.08(+0.97%)
Feb 23, 2018	8.515	8.615	8.515	8.615	270,348	+0.13(+1.51%)
Feb 22, 2018			8.470	8.487	238,231	+0.01(+0.13%)
Feb 21, 2018	8.515	8.581	8.476	8.476	252,440	-0.02(-0.26%)
Feb 20, 2018	8.498	8.576	8.481	8.498	259,012	-0.06(-0.65%)
Feb 16, 2018		8.554	8.554	8.554	0	+0.03(+0.33%)
Feb 15, 2018	8.498	8.531	8.448	8.526	227,526	+0.09(+1.12%)
Feb 14, 2018	8.253	8.442	8.253	8.431	222,272	+0.12(+1.40%)
Feb 13, 2018	8.281	8.336	8.248	8.314	299,882	+0.02(+0.20%)
Feb 12, 2018	8.231	8.325	8.203	8.298	497,513	+0.11(+1.29%)
Feb 09, 2018	8.225	8.242	7.975	8.192	847,786	+0.07(+0.89%)
Feb 08, 2018	8.403	8.420	8.120	8.120	686,910	-0.28(-3.37%)
Feb 07, 2018	8.381	8.475	8.381	8.403	687,704	+0.02(+0.27%)
Feb 06, 2018	8.136	8.414	7.947	8.381	964,305	+0.04(+0.53%)
Feb 05, 2018	8.587	8.603	8.164	8.336	1,088,047	-0.30(-3.47%)
Feb 02, 2018	8.781	8.784	8.631	8.637	542,250	-0.19(-2.14%)

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.