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 (%)
Feb 28, 2019	9.021	9.053	9.015	9.027	356,702	+0.00(+0.00%)
Feb 27, 2019	9.015	9.040	9.006	9.027	307,590	+0.00(+0.00%)
Feb 26, 2019	9.053	9.072	9.027	9.027	640,273	-0.03(-0.35%)
Feb 25, 2019	9.066	9.079	9.040	9.059	431,325	+0.04(+0.43%)
Feb 22, 2019	9.008	9.040	9.002	9.021	183,444	+0.04(+0.43%)
Feb 21, 2019	8.995	9.015	8.964	8.983	232,426	-0.03(-0.28%)
Feb 20, 2019	9.002	9.034	8.983	9.008	260,258	+0.00(+0.00%)
Feb 19, 2019	8.970	9.034	8.970	9.008	171,804	+0.01(+0.14%)
Feb 15, 2019	8.970	9.002	8.970	8.995	259,514	+0.06(+0.72%)
Feb 14, 2019	8.912	8.944	8.880	8.932	269,741	+0.00(+0.00%)
Feb 13, 2019	8.925	8.957	8.913	8.932	159,152	+0.04(+0.43%)
Feb 12, 2019	8.817	8.906	8.817	8.893	211,436	+0.12(+1.38%)
Feb 11, 2019	8.785	8.807	8.760	8.772	230,111	+0.00(+0.00%)
Feb 08, 2019	8.722	8.772	8.715	8.772	203,264	-0.01(-0.07%)
Feb 07, 2019	8.823	8.836	8.734	8.779	283,747	-0.08(-0.93%)
Feb 06, 2019	8.836	8.868	8.830	8.862	278,004	+0.01(+0.07%)
Feb 05, 2019	8.798	8.855	8.798	8.855	297,877	+0.06(+0.72%)
Feb 04, 2019	8.766	8.811	8.747	8.792	302,335	+0.04(+0.44%)

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.