Adams Diversified Equity Fund (NY: ADX )

17.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:03 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 16.99 17.06 16.93 17.00 198,848 +0.04(+0.24%)
Dec 02, 2020 16.91 16.98 16.89 16.96 118,359 +0.04(+0.24%)
Dec 01, 2020 16.81 17.00 16.79 16.92 183,977 +0.24(+1.44%)
Nov 30, 2020 16.75 16.77 16.57 16.68 165,571 -0.13(-0.77%)
Nov 27, 2020 16.85 16.85 16.76 16.81 75,200 +0.07(+0.42%)
Nov 25, 2020 16.82 16.82 16.74 16.74 115,900 -0.07(-0.42%)
Nov 24, 2020 16.62 16.85 16.56 16.81 443,585 +0.26(+1.57%)
Nov 23, 2020 16.61 16.66 16.46 16.55 157,065 +0.00(+0.00%)
Nov 20, 2020 16.66 16.66 16.53 16.55 337,000 -0.95(-5.43%)
Nov 19, 2020 17.41 17.50 17.28 17.50 162,085 +0.09(+0.52%)
Nov 18, 2020 17.57 17.61 17.38 17.41 350,299 -0.10(-0.57%)
Nov 17, 2020 17.43 17.55 17.36 17.51 275,361 -0.03(-0.17%)
Nov 16, 2020 17.47 17.57 17.38 17.54 259,789 +0.25(+1.45%)
Nov 13, 2020 17.23 17.50 17.05 17.29 192,300 +0.28(+1.65%)
Nov 12, 2020 17.11 17.18 16.93 17.01 177,064 -0.08(-0.47%)
Nov 11, 2020 17.08 17.17 17.02 17.09 204,205 +0.08(+0.47%)
Nov 10, 2020 17.03 17.04 16.77 17.01 275,554 -0.11(-0.64%)
Nov 09, 2020 17.50 17.74 17.06 17.12 313,945 +0.27(+1.60%)
Nov 06, 2020 16.84 16.88 16.70 16.85 126,700 +0.06(+0.36%)
Nov 05, 2020 16.69 16.86 16.68 16.79 287,854 +0.36(+2.19%)
Nov 04, 2020 16.22 16.56 16.16 16.43 190,468 +0.40(+2.50%)
Nov 03, 2020 15.82 16.08 15.82 16.03 139,877 +0.36(+2.30%)
Nov 02, 2020 15.70 15.84 15.64 15.67 134,956 +0.11(+0.71%)
Oct 30, 2020 15.71 15.79 15.47 15.56 165,200 -0.24(-1.52%)
Oct 29, 2020 15.66 15.91 15.62 15.80 185,057 +0.17(+1.09%)
Oct 28, 2020 15.91 16.00 15.63 15.63 265,721 -0.55(-3.40%)
Oct 27, 2020 16.26 16.32 16.18 16.18 94,373 -0.09(-0.55%)
Oct 26, 2020 16.45 16.50 16.12 16.27 178,807 -0.29(-1.75%)
Oct 23, 2020 16.62 16.65 16.51 16.56 124,400 -0.04(-0.24%)
Oct 22, 2020 16.54 16.62 16.42 16.60 115,753 +0.03(+0.18%)
Oct 21, 2020 16.60 16.68 16.56 16.57 117,152 -0.07(-0.42%)
Oct 20, 2020 16.60 16.68 16.51 16.64 121,177 +0.15(+0.91%)
Oct 19, 2020 16.79 16.86 16.47 16.49 252,238 -0.25(-1.49%)
Oct 16, 2020 16.80 16.90 16.74 16.74 128,100 +0.01(+0.06%)
Oct 15, 2020 16.60 16.75 16.56 16.73 86,030 +0.01(+0.06%)
Oct 14, 2020 16.86 16.94 16.66 16.72 125,263 -0.10(-0.59%)
Oct 13, 2020 16.90 16.97 16.76 16.82 159,507 -0.09(-0.53%)
Oct 12, 2020 16.75 16.99 16.74 16.91 191,791 +0.28(+1.68%)
Oct 09, 2020 16.69 16.71 16.61 16.63 212,400 +0.06(+0.36%)
Oct 08, 2020 16.56 16.63 16.51 16.57 196,465 +0.07(+0.42%)
Oct 07, 2020 16.34 16.52 16.34 16.50 351,586 +0.28(+1.73%)
Oct 06, 2020 16.40 16.51 16.18 16.22 262,105 -0.15(-0.92%)
Oct 05, 2020 16.21 16.38 16.13 16.37 291,601 +0.22(+1.36%)
Oct 02, 2020 15.97 16.21 15.97 16.15 165,600 -0.12(-0.74%)
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.
X