Skip to main content

Adams Diversified Equity Fund (NY: ADX )

19.54 +0.03 (+0.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.33 13.34 13.15 13.18 283,114 -0.04(-0.34%)
Feb 25, 2021 13.46 13.52 13.13 13.22 196,484 -0.28(-2.05%)
Feb 24, 2021 13.30 13.50 13.22 13.50 300,700 +0.16(+1.24%)
Feb 23, 2021 13.28 13.38 13.17 13.34 284,121 -0.01(-0.11%)
Feb 22, 2021 13.35 13.45 13.32 13.35 141,232 -0.04(-0.34%)
Feb 19, 2021 13.52 13.54 13.39 13.40 205,828 -0.05(-0.39%)
Feb 18, 2021 13.40 13.48 13.37 13.45 175,092 -0.07(-0.55%)
Feb 17, 2021 13.48 13.56 13.45 13.52 178,147 -0.01(-0.11%)
Feb 16, 2021 13.56 13.61 13.49 13.54 169,532 +0.02(+0.17%)
Feb 12, 2021 13.46 13.54 13.45 13.52 161,245 +0.05(+0.39%)
Feb 11, 2021 13.51 13.55 13.43 13.46 190,727 +0.03(+0.22%)
Feb 10, 2021 13.58 13.58 13.42 13.43 277,739 -0.07(-0.50%)
Feb 09, 2021 13.46 13.53 13.46 13.50 360,799 +0.07(+0.50%)
Feb 08, 2021 13.43 13.46 13.41 13.43 209,351 +0.03(+0.22%)
Feb 05, 2021 13.33 13.44 13.33 13.40 327,138 +0.10(+0.79%)
Feb 04, 2021 13.17 13.35 13.16 13.30 289,401 +0.09(+0.68%)
Feb 03, 2021 13.22 13.28 13.15 13.21 191,160 +0.05(+0.40%)
Feb 02, 2021 13.11 13.23 13.10 13.16 225,669 +0.17(+1.32%)
Feb 01, 2021 12.88 13.02 12.84 12.98 188,783 +0.18(+1.40%)
Jan 29, 2021 12.89 12.99 12.72 12.80 304,383 -0.22(-1.66%)
Jan 28, 2021 12.97 13.10 12.92 13.02 426,570 +0.15(+1.16%)
Jan 27, 2021 13.10 13.12 12.87 12.87 455,550 -0.36(-2.71%)
Jan 26, 2021 13.28 13.30 13.22 13.23 194,210 -0.01(-0.06%)
Jan 25, 2021 13.21 13.26 13.11 13.24 269,008 +0.01(+0.11%)
Jan 22, 2021 13.15 13.28 13.15 13.22 208,008 -0.03(-0.23%)
Jan 21, 2021 13.31 13.34 13.22 13.25 174,289 -0.05(-0.39%)
Jan 20, 2021 13.18 13.33 13.17 13.31 145,873 +0.19(+1.48%)
Jan 19, 2021 13.04 13.15 13.01 13.11 256,660 +0.11(+0.86%)
Jan 15, 2021 12.99 13.06 12.96 13.00 229,023 -0.06(-0.46%)
Jan 14, 2021 13.17 13.18 13.04 13.06 559,817 -0.07(-0.57%)
Jan 13, 2021 12.99 13.15 12.99 13.13 478,253 +0.12(+0.92%)
Jan 12, 2021 13.00 13.04 12.96 13.01 258,610 +0.01(+0.11%)
Jan 11, 2021 12.94 13.04 12.86 13.00 329,064 -0.03(-0.23%)
Jan 08, 2021 13.01 13.05 12.95 13.03 363,948 +0.05(+0.40%)
Jan 07, 2021 12.78 13.04 12.78 12.98 482,924 +0.22(+1.70%)
Jan 06, 2021 12.73 12.89 12.69 12.76 503,790 +0.03(+0.23%)
Jan 05, 2021 12.67 12.82 12.67 12.73 477,723 +0.01(+0.06%)
Jan 04, 2021 12.95 12.95 12.57 12.72 588,268 -0.19(-1.50%)
Dec 31, 2020 12.92 12.92 12.92 257,795 +0.06(+0.47%)
Dec 30, 2020 12.83 12.90 12.83 12.86 257,795 +0.02(+0.17%)
Dec 29, 2020 12.89 12.96 12.82 12.83 346,489 -0.02(-0.12%)
Dec 28, 2020 12.80 12.89 12.80 12.85 322,078 +0.07(+0.53%)
Dec 24, 2020 12.79 12.80 12.72 12.78 166,112 +0.00(+0.00%)
Dec 23, 2020 12.80 12.83 12.76 12.78 176,104 +0.04(+0.29%)
Dec 22, 2020 12.76 12.77 12.70 12.75 128,836 +0.00(+0.00%)
Dec 21, 2020 12.66 12.78 12.58 12.75 129,206 -0.05(-0.41%)
Dec 18, 2020 12.84 12.85 12.69 12.80 161,025 -0.07(-0.52%)
Dec 17, 2020 12.84 12.88 12.83 12.86 158,751 +0.04(+0.35%)
Dec 16, 2020 12.76 12.83 12.75 12.82 274,488 +0.09(+0.70%)
Dec 15, 2020 12.72 12.77 12.67 12.73 216,322 +0.07(+0.59%)
Dec 14, 2020 12.72 12.78 12.66 12.66 182,857 +0.00(+0.00%)
Dec 11, 2020 12.65 12.69 12.60 12.66 155,404 -0.06(-0.47%)
Dec 10, 2020 12.72 12.75 12.65 12.72 157,626 -0.05(-0.41%)
Dec 09, 2020 12.84 12.86 12.71 12.77 455,730 -0.04(-0.29%)
Dec 08, 2020 12.75 12.84 12.73 12.80 273,005 +0.04(+0.29%)
Dec 07, 2020 12.81 12.81 12.75 12.77 201,749 -0.02(-0.18%)
Dec 04, 2020 12.72 12.79 12.72 12.79 140,010 +0.09(+0.71%)
Dec 03, 2020 12.69 12.75 12.65 12.70 266,165 +0.03(+0.24%)
Dec 02, 2020 12.63 12.69 12.62 12.67 158,427 +0.03(+0.24%)
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.