Indicators

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.86	12.96	12.69	12.77	305,145	-0.22(-1.66%)
Jan 28, 2021	12.94	13.07	12.89	12.99	427,638	+0.15(+1.16%)
Jan 27, 2021	13.06	13.09	12.84	12.84	456,691	-0.36(-2.71%)
Jan 26, 2021	13.25	13.26	13.19	13.20	194,697	-0.01(-0.06%)
Jan 25, 2021	13.18	13.23	13.08	13.21	269,682	+0.01(+0.11%)
Jan 22, 2021	13.12	13.25	13.12	13.19	208,529	-0.03(-0.23%)
Jan 21, 2021	13.27	13.30	13.18	13.22	174,725	-0.05(-0.39%)
Jan 20, 2021	13.15	13.29	13.14	13.27	146,239	+0.19(+1.48%)
Jan 19, 2021	13.01	13.12	12.98	13.08	257,303	+0.11(+0.86%)
Jan 15, 2021	12.96	13.03	12.93	12.97	229,597	-0.06(-0.46%)
Jan 14, 2021	13.14	13.15	13.01	13.03	561,219	-0.07(-0.57%)
Jan 13, 2021	12.96	13.12	12.96	13.10	479,451	+0.12(+0.92%)
Jan 12, 2021	12.97	13.01	12.93	12.98	259,258	+0.01(+0.11%)
Jan 11, 2021	12.91	13.00	12.83	12.97	329,888	-0.03(-0.23%)
Jan 08, 2021	12.97	13.02	12.92	13.00	364,859	+0.05(+0.40%)
Jan 07, 2021	12.75	13.00	12.75	12.94	484,133	+0.22(+1.70%)
Jan 06, 2021	12.70	12.86	12.66	12.73	505,052	+0.03(+0.23%)
Jan 05, 2021	12.64	12.78	12.64	12.70	478,920	+0.01(+0.06%)

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.