Indicators

Adams Diversified Equity Fund (NY: ADX )

18.92 -0.13 (-0.68%)

Streaming Delayed Price Updated: 3:25 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.383	9.389	9.338	9.355	360,490	-0.04(-0.48%)
Sep 27, 2018	9.360	9.439	9.360	9.400	243,244	+0.04(+0.42%)
Sep 26, 2018	9.389	9.394	9.355	9.360	204,453	-0.01(-0.06%)
Sep 25, 2018	9.366	9.388	9.344	9.366	164,628	+0.02(+0.24%)
Sep 24, 2018	9.372	9.372	9.321	9.344	215,283	-0.05(-0.54%)
Sep 21, 2018	9.389	9.405	9.377	9.394	219,893	+0.02(+0.24%)
Sep 20, 2018	9.327	9.383	9.321	9.372	397,337	+0.08(+0.91%)
Sep 19, 2018	9.293	9.304	9.282	9.288	191,751	+0.01(+0.06%)
Sep 18, 2018	9.248	9.299	9.243	9.282	193,987	+0.05(+0.55%)
Sep 17, 2018	9.271	9.276	9.231	9.231	239,967	-0.06(-0.60%)
Sep 14, 2018	9.282	9.299	9.276	9.288	173,028	+0.01(+0.06%)
Sep 13, 2018	9.299	9.310	9.282	9.282	144,155	+0.04(+0.42%)
Sep 12, 2018	9.231	9.276	9.231	9.243	306,981	+0.02(+0.24%)
Sep 11, 2018	9.215	9.243	9.203	9.220	566,124	+0.01(+0.06%)
Sep 10, 2018	9.248	9.254	9.215	9.215	158,768	+0.00(+0.00%)
Sep 07, 2018	9.192	9.248	9.192	9.215	158,416	-0.01(-0.06%)
Sep 06, 2018	9.265	9.276	9.203	9.220	391,886	-0.05(-0.54%)
Sep 05, 2018	9.282	9.293	9.220	9.271	120,055	+0.00(+0.00%)

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.