Skip to main content

Adams Diversified Equity Fund (NY: ADX )

19.52 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.92 12.92 12.92 257,796 +0.06(+0.46%)
Dec 30, 2020 12.83 12.90 12.83 12.86 257,796 +0.02(+0.17%)
Dec 29, 2020 12.89 12.96 12.82 12.83 346,491 -0.01(-0.12%)
Dec 28, 2020 12.80 12.89 12.80 12.85 322,080 +0.07(+0.53%)
Dec 24, 2020 12.79 12.80 12.72 12.78 166,113 +0.00(+0.00%)
Dec 23, 2020 12.80 12.83 12.76 12.78 176,105 +0.04(+0.29%)
Dec 22, 2020 12.76 12.77 12.70 12.75 128,837 +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 12.80 161,026 -0.07(-0.52%)
Dec 17, 2020 12.84 12.88 12.83 12.86 158,752 +0.04(+0.35%)
Dec 16, 2020 12.76 12.83 12.75 12.82 274,489 +0.09(+0.70%)
Dec 15, 2020 12.72 12.77 12.67 12.73 216,323 +0.07(+0.59%)
Dec 14, 2020 12.72 12.78 12.66 12.66 182,858 +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 12.77 455,732 -0.04(-0.29%)
Dec 08, 2020 12.75 12.84 12.73 12.80 273,006 +0.04(+0.29%)
Dec 07, 2020 12.81 12.81 12.75 12.77 201,750 -0.02(-0.18%)
Dec 04, 2020 12.72 12.79 12.72 12.79 140,011 +0.09(+0.71%)
Dec 03, 2020 12.69 12.75 12.65 12.70 266,166 +0.03(+0.24%)
Dec 02, 2020 12.63 12.69 12.62 12.67 158,428 +0.03(+0.24%)
Dec 01, 2020 12.56 12.70 12.54 12.64 246,261 +0.18(+1.44%)
Nov 30, 2020 12.51 12.53 12.38 12.46 221,623 -0.10(-0.77%)
Nov 27, 2020 12.59 12.59 12.52 12.56 100,658 +0.05(+0.42%)
Nov 25, 2020 12.57 12.57 12.51 12.51 155,137 -0.05(-0.42%)
Nov 24, 2020 12.42 12.59 12.37 12.56 593,757 +0.19(+1.57%)
Nov 23, 2020 12.41 12.45 12.30 12.36 210,238 +0.00(+0.00%)
Nov 20, 2020 12.45 12.45 12.35 12.36 451,088 +0.00(+0.00%)
Nov 19, 2020 12.30 12.36 12.21 12.36 229,411 +0.06(+0.52%)
Nov 18, 2020 12.41 12.44 12.28 12.30 495,805 -0.07(-0.57%)
Nov 17, 2020 12.31 12.40 12.27 12.37 389,739 -0.02(-0.17%)
Nov 16, 2020 12.34 12.41 12.28 12.39 367,699 +0.18(+1.45%)
Nov 13, 2020 12.17 12.36 12.05 12.22 272,177 +0.20(+1.65%)
Nov 12, 2020 12.09 12.14 11.96 12.02 250,612 -0.06(-0.47%)
Nov 11, 2020 12.07 12.13 12.03 12.07 289,027 +0.06(+0.47%)
Nov 10, 2020 12.03 12.04 11.85 12.02 390,012 -0.08(-0.64%)
Nov 09, 2020 12.36 12.53 12.05 12.10 444,350 +0.19(+1.60%)
Nov 06, 2020 11.90 11.93 11.80 11.90 179,328 +0.04(+0.36%)
Nov 05, 2020 11.79 11.91 11.78 11.86 407,421 +0.25(+2.19%)
Nov 04, 2020 11.46 11.70 11.42 11.61 269,584 +0.28(+2.50%)
Nov 03, 2020 11.18 11.36 11.18 11.33 197,978 +0.25(+2.30%)
Nov 02, 2020 11.09 11.19 11.05 11.07 191,013 +0.08(+0.71%)
Oct 30, 2020 11.10 11.16 10.93 10.99 233,820 -0.17(-1.52%)
Oct 29, 2020 11.06 11.24 11.04 11.16 261,925 +0.12(+1.09%)
Oct 28, 2020 11.24 11.30 11.04 11.04 376,095 -0.39(-3.40%)
Oct 27, 2020 11.49 11.53 11.43 11.43 133,573 -0.06(-0.55%)
Oct 26, 2020 11.62 11.66 11.39 11.50 253,079 -0.20(-1.75%)
Oct 23, 2020 11.74 11.76 11.66 11.70 176,072 -0.03(-0.24%)
Oct 22, 2020 11.69 11.74 11.60 11.73 163,834 +0.02(+0.18%)
Oct 21, 2020 11.73 11.79 11.70 11.71 165,814 -0.05(-0.42%)
Oct 20, 2020 11.73 11.79 11.67 11.76 171,511 +0.11(+0.91%)
Oct 19, 2020 11.86 11.91 11.64 11.65 357,011 -0.18(-1.49%)
Oct 16, 2020 11.87 11.94 11.83 11.83 181,309 +0.01(+0.06%)
Oct 15, 2020 11.73 11.83 11.70 11.82 121,764 +0.01(+0.06%)
Oct 14, 2020 11.91 11.97 11.77 11.81 177,294 -0.07(-0.59%)
Oct 13, 2020 11.94 11.99 11.84 11.88 225,762 -0.06(-0.53%)
Oct 12, 2020 11.83 12.00 11.83 11.95 271,456 +0.20(+1.68%)
Oct 09, 2020 11.79 11.81 11.74 11.75 300,626 +0.04(+0.36%)
Oct 08, 2020 11.70 11.75 11.66 11.71 278,072 +0.05(+0.42%)
Oct 07, 2020 11.54 11.67 11.54 11.66 497,626 +0.20(+1.73%)
Oct 06, 2020 11.59 11.66 11.43 11.46 370,977 -0.11(-0.92%)
Oct 05, 2020 11.45 11.57 11.40 11.57 412,725 +0.16(+1.36%)
Oct 02, 2020 11.28 11.45 11.28 11.41 234,386 -0.08(-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.