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 (%)
May 28, 2021	14.52	14.53	14.47	14.49	235,201	+0.02(+0.10%)
May 27, 2021	14.48	14.50	14.43	14.47	187,725	+0.05(+0.36%)
May 26, 2021	14.39	14.44	14.38	14.42	221,428	+0.05(+0.31%)
May 25, 2021	14.47	14.50	14.36	14.38	150,486	-0.03(-0.21%)
May 24, 2021	14.36	14.44	14.33	14.41	255,132	+0.13(+0.89%)
May 21, 2021	14.35	14.37	14.28	14.28	151,771	+0.00(+0.00%)
May 20, 2021	14.24	14.34	14.22	14.28	362,893	+0.14(+0.96%)
May 19, 2021	14.02	14.16	13.99	14.14	234,836	-0.05(-0.37%)
May 18, 2021	14.29	14.32	14.20	14.20	237,195	-0.04(-0.26%)
May 17, 2021	14.21	14.26	14.20	14.23	312,789	-0.05(-0.32%)
May 14, 2021	14.13	14.32	14.13	14.28	353,205	+0.20(+1.44%)
May 13, 2021	13.91	14.16	13.91	14.08	408,011	+0.18(+1.29%)
May 12, 2021	14.11	14.20	13.90	13.90	425,866	-0.32(-2.27%)
May 11, 2021	14.20	14.26	14.12	14.22	380,152	-0.16(-1.15%)
May 10, 2021	14.56	14.56	14.36	14.38	208,041	-0.12(-0.83%)
May 07, 2021	14.44	14.55	14.38	14.50	206,711	+0.11(+0.78%)
May 06, 2021	14.32	14.41	14.27	14.39	256,583	+0.08(+0.58%)
May 05, 2021	14.37	14.38	14.30	14.31	271,670	+0.02(+0.16%)
May 04, 2021	14.39	14.44	14.21	14.29	259,677	-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.