Indicators

Adams Diversified Equity Fund (NY: ADX )

19.77 +0.05 (+0.25%)

Streaming Delayed Price Updated: 11:25 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.209	6.233	6.195	6.214	285,088	+0.01(+0.15%)
Jul 28, 2016	6.171	6.204	6.162	6.204	218,453	+0.02(+0.31%)
Jul 27, 2016	6.176	6.192	6.166	6.185	235,264	+0.02(+0.31%)
Jul 26, 2016	6.152	6.176	6.143	6.166	298,780	+0.01(+0.15%)
Jul 25, 2016	6.185	6.190	6.133	6.157	491,567	-0.02(-0.31%)
Jul 22, 2016	6.162	6.192	6.162	6.176	264,951	-0.00(-0.08%)
Jul 21, 2016	6.190	6.195	6.151	6.181	305,914	+0.00(+0.08%)
Jul 20, 2016	6.171	6.190	6.162	6.176	362,514	+0.02(+0.31%)
Jul 19, 2016	6.152	6.171	6.143	6.157	242,489	-0.02(-0.31%)
Jul 18, 2016	6.157	6.176	6.138	6.176	276,629	+0.01(+0.23%)
Jul 15, 2016	6.176	6.195	6.143	6.162	280,215	-0.01(-0.23%)
Jul 14, 2016	6.176	6.185	6.150	6.176	291,831	+0.04(+0.62%)
Jul 13, 2016	6.181	6.181	6.129	6.138	318,745	-0.02(-0.38%)
Jul 12, 2016	6.143	6.166	6.129	6.162	410,394	+0.04(+0.62%)
Jul 11, 2016	6.105	6.148	6.105	6.124	341,844	+0.04(+0.62%)
Jul 08, 2016	6.034	6.010	6.010	6.086	476,560	+0.08(+1.26%)
Jul 07, 2016	6.001	6.029	5.961	6.010	356,222	+0.00(+0.00%)
Jul 06, 2016	5.949	6.010	5.935	6.010	247,319	+0.03(+0.55%)
Jul 05, 2016	5.968	5.977	5.944	5.977	162,770	-0.04(-0.71%)

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.