Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.25	14.48	14.24	14.41	180,180	+0.19(+1.34%)
Jul 28, 2022	14.06	14.25	13.95	14.22	264,770	+0.17(+1.23%)
Jul 27, 2022	13.85	14.14	13.85	14.04	341,535	+0.27(+1.95%)
Jul 26, 2022	13.82	13.85	13.69	13.78	241,117	-0.10(-0.69%)
Jul 25, 2022	13.88	13.94	13.82	13.87	186,228	-0.03(-0.19%)
Jul 22, 2022	14.06	14.06	13.82	13.90	109,155	-0.15(-1.05%)
Jul 21, 2022	13.87	14.04	13.76	14.04	132,307	+0.19(+1.38%)
Jul 20, 2022	13.82	13.96	13.74	13.85	214,642	+0.04(+0.31%)
Jul 19, 2022	13.55	13.81	13.55	13.81	181,460	+0.35(+2.64%)
Jul 18, 2022	13.64	13.69	13.40	13.46	149,174	-0.05(-0.38%)
Jul 15, 2022	13.45	13.58	13.42	13.51	92,118	+0.23(+1.76%)
Jul 14, 2022	13.16	13.32	13.07	13.27	138,419	-0.04(-0.33%)
Jul 13, 2022	13.20	13.42	13.16	13.32	209,472	-0.08(-0.58%)
Jul 12, 2022	13.53	13.65	13.37	13.40	169,605	-0.17(-1.28%)
Jul 11, 2022	13.63	13.67	13.50	13.57	169,867	-0.11(-0.82%)
Jul 08, 2022	13.66	13.75	13.59	13.68	176,185	-0.03(-0.19%)
Jul 07, 2022	13.60	13.73	13.59	13.71	218,089	+0.20(+1.47%)
Jul 06, 2022	13.49	13.59	13.40	13.51	217,446	+0.03(+0.26%)
Jul 05, 2022	13.29	13.48	13.20	13.47	164,437	+0.03(+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.