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 (%)
Jan 31, 2022	15.63	15.88		15.88	376,601	+0.30(+1.94%)
Jan 28, 2022	15.27	15.60	15.10	15.57	230,954	+0.34(+2.26%)
Jan 27, 2022	15.41	15.53	15.14	15.23	229,167	-0.02(-0.11%)
Jan 26, 2022	15.53	15.62	15.05	15.25	318,153	+0.00(+0.00%)
Jan 25, 2022	15.24	15.45	14.98	15.25	300,332	-0.18(-1.17%)
Jan 24, 2022	15.26	15.45	14.75	15.43	718,937	-0.01(-0.06%)
Jan 21, 2022	15.81	15.81	15.37	15.44	496,468	-0.35(-2.24%)
Jan 20, 2022	16.00	16.18	15.76	15.79	210,352	-0.15(-0.97%)
Jan 19, 2022	16.14	16.24	15.93	15.94	359,756	-0.16(-1.02%)
Jan 18, 2022	16.31	16.31	16.06	16.11	338,539	-0.35(-2.14%)
Jan 14, 2022				16.46	0	+0.08(+0.47%)
Jan 13, 2022	16.66	16.66	16.36	16.38	329,917	-0.23(-1.40%)
Jan 12, 2022	16.62	16.64	16.51	16.62	290,581	+0.09(+0.52%)
Jan 11, 2022	16.36	16.53	16.23	16.53	270,281	+0.19(+1.16%)
Jan 10, 2022	16.31	16.37	16.00	16.34	342,336	-0.07(-0.42%)
Jan 07, 2022	16.50	16.50	16.29	16.41	302,132	-0.03(-0.16%)
Jan 06, 2022	16.41	16.54	16.29	16.44	474,008	+0.00(+0.00%)
Jan 05, 2022	16.76	16.78	16.41	16.44	567,678	-0.36(-2.15%)
Jan 04, 2022	16.88	16.89	16.69	16.80	213,505	-0.04(-0.26%)

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.