Indicators

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.12%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	13.29	13.31	13.12	13.14	283,821	-0.04(-0.34%)
Feb 25, 2021	13.43	13.49	13.10	13.19	196,975	-0.28(-2.05%)
Feb 24, 2021	13.26	13.47	13.19	13.47	301,452	+0.16(+1.24%)
Feb 23, 2021	13.24	13.34	13.14	13.30	284,832	-0.02(-0.11%)
Feb 22, 2021	13.32	13.41	13.29	13.32	141,585	-0.04(-0.34%)
Feb 19, 2021	13.48	13.51	13.35	13.36	206,342	-0.05(-0.39%)
Feb 18, 2021	13.37	13.44	13.33	13.41	175,530	-0.07(-0.55%)
Feb 17, 2021	13.45	13.53	13.41	13.49	178,592	-0.01(-0.11%)
Feb 16, 2021	13.53	13.58	13.46	13.50	169,955	+0.02(+0.17%)
Feb 12, 2021	13.43	13.50	13.41	13.48	161,648	+0.05(+0.39%)
Feb 11, 2021	13.47	13.52	13.40	13.43	191,204	+0.03(+0.22%)
Feb 10, 2021	13.55	13.55	13.38	13.40	278,434	-0.07(-0.50%)
Feb 09, 2021	13.42	13.50	13.42	13.47	361,701	+0.07(+0.50%)
Feb 08, 2021	13.40	13.43	13.38	13.40	209,874	+0.03(+0.22%)
Feb 05, 2021	13.29	13.41	13.29	13.37	327,956	+0.10(+0.79%)
Feb 04, 2021	13.14	13.32	13.12	13.26	290,124	+0.09(+0.68%)
Feb 03, 2021	13.18	13.24	13.12	13.18	191,638	+0.05(+0.40%)
Feb 02, 2021	13.08	13.20	13.07	13.12	226,233	+0.17(+1.32%)

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.