Indicators

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.764	7.816	7.764	7.795	286,465	+0.03(+0.40%)
Sep 28, 2017	7.749	7.769	7.733	7.764	210,660	+0.01(+0.07%)
Sep 27, 2017	7.728	7.769	7.713	7.759	359,333	+0.06(+0.80%)
Sep 26, 2017	7.718	7.731	7.698	7.698	490,381	+0.00(+0.00%)
Sep 25, 2017	7.682	7.713	7.662	7.698	419,201	+0.01(+0.07%)
Sep 22, 2017	7.693	7.718	7.677	7.693	292,359	+0.00(+0.00%)
Sep 21, 2017	7.718	7.723	7.693	7.693	99,551	-0.03(-0.40%)
Sep 20, 2017	7.739	7.744	7.708	7.723	235,356	+0.00(+0.00%)
Sep 19, 2017	7.687	7.728	7.687	7.723	186,872	+0.04(+0.47%)
Sep 18, 2017	7.693	7.708	7.677	7.687	168,371	-0.01(-0.13%)
Sep 15, 2017	7.667	7.698	7.667	7.698	125,128	+0.03(+0.33%)
Sep 14, 2017	7.646	7.698	7.646	7.672	146,439	+0.02(+0.20%)
Sep 13, 2017	7.652	7.682	7.651	7.657	182,529	+0.00(+0.00%)
Sep 12, 2017	7.626	7.672	7.626	7.657	112,575	+0.05(+0.67%)
Sep 11, 2017	7.585	7.626	7.578	7.605	322,490	+0.06(+0.82%)
Sep 08, 2017	7.570	7.580	7.539	7.544	177,376	-0.03(-0.34%)
Sep 07, 2017	7.570	7.585	7.554	7.570	111,598	+0.01(+0.07%)
Sep 06, 2017	7.554	7.575	7.549	7.564	200,059	+0.03(+0.34%)
Sep 05, 2017	7.580	7.584	7.508	7.539	237,173	-0.05(-0.68%)

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.