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 29, 2022	14.29	14.51	14.27	14.44	179,730	+0.19(+1.34%)
Jul 28, 2022	14.10	14.29	13.98	14.25	264,109	+0.17(+1.23%)
Jul 27, 2022	13.89	14.17	13.89	14.08	340,682	+0.27(+1.95%)
Jul 26, 2022	13.85	13.89	13.72	13.81	240,515	-0.10(-0.69%)
Jul 25, 2022	13.92	13.98	13.85	13.91	185,763	-0.03(-0.19%)
Jul 22, 2022	14.10	14.10	13.85	13.93	108,882	-0.15(-1.05%)
Jul 21, 2022	13.91	14.08	13.79	14.08	131,977	+0.19(+1.37%)
Jul 20, 2022	13.85	13.99	13.78	13.89	214,106	+0.04(+0.31%)
Jul 19, 2022	13.59	13.85	13.59	13.85	181,006	+0.36(+2.64%)
Jul 18, 2022	13.67	13.72	13.43	13.49	148,802	-0.05(-0.38%)
Jul 15, 2022	13.48	13.61	13.46	13.54	91,888	+0.23(+1.76%)
Jul 14, 2022	13.19	13.35	13.10	13.31	138,073	-0.04(-0.33%)
Jul 13, 2022	13.23	13.46	13.19	13.35	208,949	-0.08(-0.58%)
Jul 12, 2022	13.57	13.68	13.41	13.43	169,181	-0.17(-1.28%)
Jul 11, 2022	13.66	13.71	13.53	13.60	169,443	-0.11(-0.82%)
Jul 08, 2022	13.69	13.79	13.63	13.72	175,745	-0.03(-0.19%)
Jul 07, 2022	13.64	13.77	13.63	13.74	217,545	+0.20(+1.47%)
Jul 06, 2022	13.52	13.62	13.43	13.54	216,903	+0.03(+0.26%)
Jul 05, 2022	13.32	13.52	13.23	13.51	164,026	+0.03(+0.26%)

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.