Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.891	9.932	9.865	9.917	117,467	+0.04(+0.45%)
Jun 27, 2019	9.833	9.891	9.833	9.872	142,061	+0.06(+0.59%)
Jun 26, 2019	9.827	9.872	9.801	9.814	135,851	+0.03(+0.33%)
Jun 25, 2019	9.917	9.946	9.766	9.782	300,672	-0.15(-1.55%)
Jun 24, 2019	9.955	10.00	9.923	9.936	162,081	-0.01(-0.13%)
Jun 21, 2019	9.936	10.03	9.936	9.949	179,554	+0.00(+0.00%)
Jun 20, 2019	9.949	9.993	9.923	9.949	261,048	+0.08(+0.84%)
Jun 19, 2019	9.833	9.885	9.827	9.865	149,237	+0.03(+0.26%)
Jun 18, 2019	9.789	9.848	9.789	9.840	250,914	+0.08(+0.85%)
Jun 17, 2019	9.750	9.782	9.744	9.756	143,083	+0.01(+0.13%)
Jun 14, 2019	9.724	9.750	9.692	9.744	104,051	+0.03(+0.26%)
Jun 13, 2019	9.756	9.769	9.699	9.718	108,222	+0.00(+0.00%)
Jun 12, 2019	9.750	9.750	9.686	9.718	194,402	-0.03(-0.33%)
Jun 11, 2019	9.782	9.789	9.705	9.750	193,135	+0.03(+0.33%)
Jun 10, 2019	9.712	9.808	9.712	9.718	270,820	+0.04(+0.46%)
Jun 07, 2019	9.590	9.680	9.577	9.673	197,962	+0.12(+1.21%)
Jun 06, 2019	9.487	9.558	9.487	9.558	257,856	+0.09(+0.95%)
Jun 05, 2019	9.449	9.474	9.410	9.468	125,427	+0.08(+0.82%)
Jun 04, 2019	9.327	9.398	9.301	9.391	221,986	+0.16(+1.74%)

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.