Indicators

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.20	10.23	10.19	10.21	104,386	+0.03(+0.25%)
Sep 27, 2019	10.24	10.26	10.16	10.19	176,196	-0.03(-0.25%)
Sep 26, 2019	10.23	10.23	10.17	10.21	174,263	+0.00(+0.00%)
Sep 25, 2019	10.14	10.21	10.14	10.21	314,846	+0.08(+0.83%)
Sep 24, 2019	10.30	10.31	10.12	10.13	316,475	-0.13(-1.26%)
Sep 23, 2019	10.26	10.28	10.23	10.26	151,297	-0.03(-0.31%)
Sep 20, 2019	10.31	10.33	10.28	10.29	348,514	-0.01(-0.06%)
Sep 19, 2019	10.24	10.32	10.24	10.30	209,526	+0.06(+0.63%)
Sep 18, 2019	10.25	10.26	10.20	10.23	269,243	-0.03(-0.25%)
Sep 17, 2019	10.21	10.26	10.21	10.26	228,642	+0.03(+0.25%)
Sep 16, 2019	10.27	10.27	10.22	10.23	254,153	-0.06(-0.63%)
Sep 13, 2019	10.31	10.31	10.27	10.30	203,959	+0.01(+0.13%)
Sep 12, 2019	10.24	10.32	10.22	10.28	405,030	+0.06(+0.63%)
Sep 11, 2019	10.14	10.22	10.14	10.22	258,704	+0.08(+0.76%)
Sep 10, 2019	10.16	10.17	10.11	10.14	289,769	-0.04(-0.38%)
Sep 09, 2019	10.23	10.23	10.17	10.18	194,720	-0.03(-0.25%)
Sep 06, 2019	10.20	10.24	10.16	10.21	454,294	+0.05(+0.44%)
Sep 05, 2019	10.09	10.21	10.05	10.16	431,196	+0.14(+1.42%)
Sep 04, 2019	10.01	10.04	9.997	10.02	126,985	+0.08(+0.78%)

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.