Indicators

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.64	15.67	15.48	15.48	115,362	-0.05(-0.30%)
Sep 28, 2023	15.32	15.53	15.30	15.52	184,532	+0.19(+1.21%)
Sep 27, 2023	15.50	15.52	15.32	15.34	234,819	-0.12(-0.78%)
Sep 26, 2023	15.61	15.62	15.44	15.46	227,839	-0.23(-1.48%)
Sep 25, 2023	15.68	15.70	15.65	15.69	130,041	-0.03(-0.18%)
Sep 22, 2023	15.68	15.80	15.68	15.72	163,831	+0.06(+0.36%)
Sep 21, 2023	15.81	15.85	15.66	15.66	292,039	-0.28(-1.75%)
Sep 20, 2023	16.01	16.05	15.94	15.94	115,368	-0.07(-0.46%)
Sep 19, 2023	16.03	16.05	15.92	16.02	77,306	-0.04(-0.23%)
Sep 18, 2023	15.98	16.07	15.98	16.05	52,251	+0.04(+0.23%)
Sep 15, 2023	16.05	16.08	16.02	16.02	135,538	-0.11(-0.69%)
Sep 14, 2023	16.07	16.13	16.01	16.13	169,110	+0.11(+0.70%)
Sep 13, 2023	15.94	16.05	15.94	16.02	238,526	-0.02(-0.12%)
Sep 12, 2023	16.07	16.11	16.01	16.04	90,018	-0.08(-0.52%)
Sep 11, 2023	16.09	16.13	16.08	16.12	184,225	+0.10(+0.64%)
Sep 08, 2023	15.99	16.13	15.99	16.02	96,496	+0.03(+0.17%)
Sep 07, 2023	16.07	16.09	15.96	15.99	193,840	-0.16(-0.98%)
Sep 06, 2023	16.35	16.37	16.11	16.15	120,412	-0.24(-1.48%)
Sep 05, 2023	16.45	16.46	16.38	16.39	198,397	-0.05(-0.28%)

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.