Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.70	17.77	17.61	17.66	100,145	-0.04(-0.23%)
Dec 28, 2023	17.67	17.78	17.66	17.70	166,949	-0.01(-0.06%)
Dec 27, 2023	17.62	17.72	17.62	17.71	132,263	+0.03(+0.17%)
Dec 26, 2023	17.53	17.70	17.53	17.68	95,392	+0.15(+0.85%)
Dec 22, 2023	17.52	17.67	17.48	17.53	232,116	+0.07(+0.40%)
Dec 21, 2023	17.42	17.50	17.28	17.46	129,467	+0.14(+0.81%)
Dec 20, 2023	17.52	17.69	17.32	17.32	165,938	-0.29(-1.64%)
Dec 19, 2023	17.37	17.65	17.37	17.61	83,308	+0.21(+1.20%)
Dec 18, 2023	17.33	17.55	17.33	17.40	132,166	+0.11(+0.63%)
Dec 15, 2023	17.38	17.39	17.28	17.29	151,272	-0.13(-0.74%)
Dec 14, 2023	17.45	17.55	17.35	17.42	135,306	+0.04(+0.23%)
Dec 13, 2023	17.17	17.45	17.17	17.38	110,942	+0.23(+1.34%)
Dec 12, 2023	17.09	17.19	17.09	17.15	136,897	+0.05(+0.29%)
Dec 11, 2023	17.04	17.10	17.03	17.10	118,664	+0.08(+0.47%)
Dec 08, 2023	16.94	17.05	16.94	17.02	214,954	+0.06(+0.35%)
Dec 07, 2023	16.99	17.03	16.93	16.96	134,912	+0.06(+0.35%)
Dec 06, 2023	17.03	17.03	16.90	16.90	238,585	-0.06(-0.35%)
Dec 05, 2023	16.90	17.00	16.89	16.96	129,518	+0.03(+0.18%)
Dec 04, 2023	16.95	16.99	16.88	16.93	221,942	-0.08(-0.47%)

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.