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 29, 2024	19.12	19.17	19.00	19.09	118,783	+0.04(+0.21%)
Feb 28, 2024	19.05	19.09	18.99	19.05	159,406	+0.00(+0.00%)
Feb 27, 2024	19.00	19.08	18.99	19.05	104,970	+0.03(+0.16%)
Feb 26, 2024	19.06	19.11	18.99	19.02	179,021	-0.02(-0.11%)
Feb 23, 2024	19.12	19.12	18.97	19.04	130,799	+0.05(+0.26%)
Feb 22, 2024	18.79	19.02	18.79	18.99	190,333	+0.40(+2.15%)
Feb 21, 2024	18.63	18.66	18.53	18.59	113,652	-0.04(-0.21%)
Feb 20, 2024	18.65	18.66	18.58	18.63	177,686	-0.02(-0.11%)
Feb 16, 2024	18.79	18.79	18.65	18.65	190,262	-0.09(-0.48%)
Feb 15, 2024	18.72	18.78	18.67	18.74	282,860	+0.02(+0.11%)
Feb 14, 2024	18.54	18.73	18.54	18.72	231,379	+0.32(+1.74%)
Feb 13, 2024	18.55	18.57	18.33	18.40	254,436	-0.40(-2.13%)
Feb 12, 2024	18.74	18.91	18.74	18.80	190,131	+0.07(+0.37%)
Feb 09, 2024	18.75	18.75	18.72	18.73	333,963	-0.07(-0.37%)
Feb 08, 2024	18.77	18.80	18.75	18.80	165,012	+0.05(+0.27%)
Feb 07, 2024	18.66	18.76	18.56	18.75	176,496	+0.17(+0.91%)
Feb 06, 2024	18.59	18.61	18.56	18.58	139,060	+0.05(+0.27%)
Feb 05, 2024	18.49	18.56	18.39	18.53	176,884	+0.07(+0.38%)
Feb 02, 2024	18.34	18.47	18.30	18.46	128,971	+0.16(+0.87%)

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.