Indicators

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.90	15.00	14.51	14.51	175,689	-0.54(-3.61%)
Apr 28, 2022	14.91	15.12	14.69	15.05	132,512	+0.38(+2.59%)
Apr 27, 2022	14.69	14.85	14.57	14.68	188,470	+0.07(+0.47%)
Apr 26, 2022	14.93	14.93	14.60	14.61	196,018	-0.35(-2.37%)
Apr 25, 2022	14.82	15.00	14.63	14.96	211,741	+0.03(+0.17%)
Apr 22, 2022	15.28	15.32	14.91	14.93	204,095	-0.41(-2.65%)
Apr 21, 2022	15.69	15.79	15.31	15.34	220,829	-0.25(-1.61%)
Apr 20, 2022	15.66	15.68	15.54	15.59	211,310	-0.03(-0.17%)
Apr 19, 2022	15.36	15.65	15.35	15.62	187,774	+0.22(+1.46%)
Apr 18, 2022	15.29	15.44	15.28	15.39	119,814	+0.07(+0.45%)
Apr 14, 2022	15.56	15.56	15.32	15.32	170,387	-0.20(-1.28%)
Apr 13, 2022	15.40	15.56	15.37	15.52	145,691	+0.16(+1.07%)
Apr 12, 2022	15.55	15.63	15.30	15.36	272,913	-0.09(-0.56%)
Apr 11, 2022	15.64	15.70	15.44	15.44	181,502	-0.33(-2.08%)
Apr 08, 2022	15.75	15.87	15.70	15.77	143,356	+0.01(+0.06%)
Apr 07, 2022	15.65	15.87	15.56	15.76	225,072	+0.06(+0.38%)
Apr 06, 2022	15.75	15.80	15.62	15.70	206,128	-0.20(-1.25%)
Apr 05, 2022	16.02	16.09	15.86	15.90	121,244	-0.14(-0.86%)
Apr 04, 2022	15.91	16.07	15.91	16.04	216,930	+0.06(+0.38%)

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.