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 (%)
Mar 28, 2024	19.57	19.57	19.46	19.52	133,195	+0.01(+0.05%)
Mar 27, 2024	19.43	19.53	19.37	19.51	178,356	+0.16(+0.83%)
Mar 26, 2024	19.41	19.46	19.34	19.35	159,113	-0.10(-0.51%)
Mar 25, 2024	19.51	19.51	19.43	19.45	130,007	-0.06(-0.31%)
Mar 22, 2024	19.47	19.56	19.46	19.51	86,537	+0.05(+0.26%)
Mar 21, 2024	19.50	19.57	19.43	19.46	155,954	+0.03(+0.15%)
Mar 20, 2024	19.32	19.43	19.21	19.43	169,007	+0.17(+0.88%)
Mar 19, 2024	19.13	19.28	19.11	19.26	135,706	+0.07(+0.36%)
Mar 18, 2024	19.22	19.32	19.11	19.19	99,255	+0.11(+0.58%)
Mar 15, 2024	19.14	19.25	19.05	19.08	108,126	-0.18(-0.93%)
Mar 14, 2024	19.50	19.50	19.20	19.26	116,753	-0.17(-0.87%)
Mar 13, 2024	19.44	19.45	19.33	19.43	186,562	+0.04(+0.21%)
Mar 12, 2024	19.30	19.40	19.21	19.39	194,969	+0.21(+1.09%)
Mar 11, 2024	19.14	19.19	19.03	19.18	173,804	+0.03(+0.16%)
Mar 08, 2024	19.26	19.36	19.09	19.15	166,511	-0.09(-0.47%)
Mar 07, 2024	19.10	19.29	19.10	19.24	430,010	+0.15(+0.79%)
Mar 06, 2024	19.09	19.22	19.02	19.09	300,259	+0.16(+0.85%)
Mar 05, 2024	19.14	19.19	18.88	18.93	182,635	-0.24(-1.25%)
Mar 04, 2024	19.25	19.29	19.15	19.17	198,156	-0.07(-0.36%)

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.