Indicators

Adams Diversified Equity Fund (NY: ADX )

18.85 -0.02 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.353	8.353	8.353	0	-0.02(-0.27%)
Dec 28, 2017	8.375	8.398	8.364	8.375	270,472	+0.01(+0.13%)
Dec 27, 2017	8.353	8.386	8.353	8.364	319,168	+0.03(+0.33%)
Dec 26, 2017	8.364	8.381	8.328	8.336	649,130	-0.04(-0.53%)
Dec 22, 2017	8.398	8.420	8.359	8.381	699,984	+0.01(+0.07%)
Dec 21, 2017	8.375	8.403	8.364	8.375	465,895	+0.00(+0.00%)
Dec 20, 2017	8.398	8.409	8.350	8.375	222,447	+0.00(+0.00%)
Dec 19, 2017	8.381	8.398	8.359	8.375	747,227	-0.02(-0.20%)
Dec 18, 2017	8.381	8.403	8.359	8.392	408,452	+0.06(+0.73%)
Dec 15, 2017	8.286	8.331	8.286	8.331	582,173	+0.07(+0.81%)
Dec 14, 2017	8.270	8.292	8.264	8.264	546,885	-0.01(-0.07%)
Dec 13, 2017	8.253	8.286	8.248	8.270	670,661	+0.02(+0.27%)
Dec 12, 2017	8.248	8.259	8.242	8.248	1,571,923	+0.00(+0.03%)
Dec 11, 2017	8.248	8.253	8.236	8.245	572,639	+0.00(+0.03%)
Dec 08, 2017	8.248	8.264	8.234	8.242	329,242	+0.02(+0.20%)
Dec 07, 2017	8.203	8.242	8.203	8.225	201,213	+0.01(+0.07%)
Dec 06, 2017	8.209	8.236	8.203	8.220	248,296	-0.02(-0.20%)
Dec 05, 2017	8.259	8.270	8.231	8.236	404,207	-0.01(-0.13%)
Dec 04, 2017	8.325	8.348	8.231	8.248	752,733	-0.01(-0.07%)

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.