Indicators

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)

Streaming Delayed Price Updated: 12:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.66	17.73	17.57	17.62	100,395	-0.04(-0.22%)
Dec 28, 2023	17.63	17.74	17.62	17.66	167,366	-0.01(-0.06%)
Dec 27, 2023	17.58	17.68	17.58	17.67	132,594	+0.03(+0.17%)
Dec 26, 2023	17.49	17.65	17.49	17.64	95,631	+0.15(+0.85%)
Dec 22, 2023	17.48	17.63	17.44	17.49	232,696	+0.07(+0.40%)
Dec 21, 2023	17.38	17.46	17.24	17.42	129,790	+0.14(+0.81%)
Dec 20, 2023	17.48	17.65	17.28	17.28	166,353	-0.29(-1.64%)
Dec 19, 2023	17.33	17.61	17.33	17.57	83,516	+0.21(+1.20%)
Dec 18, 2023	17.29	17.51	17.29	17.36	132,496	+0.11(+0.63%)
Dec 15, 2023	17.34	17.35	17.24	17.25	151,650	-0.13(-0.74%)
Dec 14, 2023	17.41	17.51	17.31	17.38	135,645	+0.04(+0.23%)
Dec 13, 2023	17.13	17.41	17.13	17.34	111,219	+0.23(+1.34%)
Dec 12, 2023	17.05	17.14	17.05	17.11	137,239	+0.05(+0.29%)
Dec 11, 2023	17.00	17.06	16.99	17.06	118,961	+0.08(+0.47%)
Dec 08, 2023	16.90	17.01	16.90	16.98	215,492	+0.06(+0.35%)
Dec 07, 2023	16.95	16.99	16.89	16.92	135,250	+0.06(+0.35%)
Dec 06, 2023	16.99	16.99	16.86	16.86	239,182	-0.06(-0.35%)
Dec 05, 2023	16.86	16.96	16.84	16.92	129,842	+0.03(+0.18%)
Dec 04, 2023	16.91	16.95	16.83	16.89	222,497	-0.08(-0.47%)

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.