Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.14	10.16	9.720	10.09	2,044,699	-0.25(-2.38%)
Feb 27, 2020	10.64	10.68	10.16	10.34	1,145,332	-0.50(-4.60%)
Feb 26, 2020	10.82	11.00	10.78	10.84	748,365	-0.03(-0.26%)
Feb 25, 2020	11.24	11.26	10.81	10.86	1,007,099	-0.39(-3.49%)
Feb 24, 2020	11.29	11.29	11.16	11.26	1,177,501	-0.27(-2.37%)
Feb 21, 2020	11.57	11.59	11.53	11.53	461,375	-0.08(-0.67%)
Feb 20, 2020	11.65	11.69	11.57	11.61	312,363	-0.04(-0.36%)
Feb 19, 2020	11.64	11.67	11.63	11.65	137,426	+0.05(+0.42%)
Feb 18, 2020	11.58	11.63	11.57	11.60	180,459	+0.00(+0.00%)
Feb 14, 2020	11.63	11.64	11.55	11.60	174,405	-0.01(-0.12%)
Feb 13, 2020	11.57	11.65	11.53	11.62	440,871	+0.04(+0.30%)
Feb 12, 2020	11.54	11.59	11.52	11.58	361,653	+0.08(+0.67%)
Feb 11, 2020	11.52	11.54	11.48	11.50	348,158	+0.06(+0.49%)
Feb 10, 2020	11.38	11.45	11.38	11.45	387,134	+0.03(+0.31%)
Feb 07, 2020	11.45	11.45	11.41	11.41	274,043	-0.05(-0.43%)
Feb 06, 2020	11.46	11.48	11.42	11.46	206,118	+0.04(+0.37%)
Feb 05, 2020	11.38	11.42	11.34	11.42	237,347	+0.13(+1.18%)
Feb 04, 2020	11.24	11.30	11.24	11.29	244,959	+0.14(+1.25%)

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.