Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.12	10.13	9.696	10.07	2,049,819	-0.24(-2.38%)
Feb 27, 2020	10.61	10.65	10.13	10.31	1,148,200	-0.50(-4.60%)
Feb 26, 2020	10.79	10.98	10.75	10.81	750,239	-0.03(-0.26%)
Feb 25, 2020	11.21	11.23	10.78	10.84	1,009,621	-0.39(-3.49%)
Feb 24, 2020	11.26	11.26	11.13	11.23	1,180,450	-0.27(-2.37%)
Feb 21, 2020	11.54	11.56	11.50	11.50	462,530	-0.08(-0.66%)
Feb 20, 2020	11.62	11.66	11.54	11.58	313,145	-0.04(-0.36%)
Feb 19, 2020	11.61	11.64	11.60	11.62	137,770	+0.05(+0.42%)
Feb 18, 2020	11.55	11.60	11.54	11.57	180,911	+0.00(+0.00%)
Feb 14, 2020	11.60	11.61	11.52	11.57	174,841	-0.01(-0.12%)
Feb 13, 2020	11.54	11.62	11.51	11.59	441,975	+0.04(+0.30%)
Feb 12, 2020	11.51	11.56	11.50	11.55	362,558	+0.08(+0.67%)
Feb 11, 2020	11.49	11.51	11.45	11.47	349,030	+0.06(+0.49%)
Feb 10, 2020	11.35	11.43	11.35	11.42	388,104	+0.03(+0.31%)
Feb 07, 2020	11.42	11.42	11.38	11.38	274,730	-0.05(-0.43%)
Feb 06, 2020	11.43	11.45	11.39	11.43	206,634	+0.04(+0.37%)
Feb 05, 2020	11.35	11.39	11.31	11.39	237,941	+0.13(+1.18%)
Feb 04, 2020	11.22	11.27	11.22	11.26	245,573	+0.14(+1.25%)

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.