Indicators

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.00 (+0.02%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.48	14.50	14.44	14.45	235,788	+0.02(+0.10%)
May 27, 2021	14.45	14.46	14.39	14.44	188,193	+0.05(+0.36%)
May 26, 2021	14.36	14.41	14.34	14.39	221,981	+0.04(+0.31%)
May 25, 2021	14.44	14.46	14.33	14.34	150,862	-0.03(-0.21%)
May 24, 2021	14.33	14.41	14.30	14.37	255,769	+0.13(+0.89%)
May 21, 2021	14.32	14.33	14.24	14.24	152,150	+0.00(+0.00%)
May 20, 2021	14.21	14.30	14.19	14.24	363,799	+0.13(+0.96%)
May 19, 2021	13.99	14.12	13.96	14.11	235,422	-0.05(-0.37%)
May 18, 2021	14.26	14.28	14.16	14.16	237,787	-0.04(-0.26%)
May 17, 2021	14.18	14.23	14.16	14.20	313,569	-0.04(-0.32%)
May 14, 2021	14.09	14.28	14.09	14.24	354,086	+0.20(+1.44%)
May 13, 2021	13.88	14.13	13.88	14.04	409,030	+0.18(+1.29%)
May 12, 2021	14.07	14.17	13.86	13.86	426,929	-0.32(-2.27%)
May 11, 2021	14.16	14.23	14.09	14.18	381,101	-0.16(-1.15%)
May 10, 2021	14.52	14.53	14.33	14.35	208,560	-0.12(-0.83%)
May 07, 2021	14.40	14.51	14.35	14.47	207,227	+0.11(+0.78%)
May 06, 2021	14.29	14.37	14.23	14.36	257,223	+0.08(+0.58%)
May 05, 2021	14.33	14.35	14.27	14.27	272,348	+0.02(+0.16%)
May 04, 2021	14.36	14.40	14.18	14.25	260,325	-0.12(-0.83%)

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.