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 (%)
May 29, 2020	10.35	10.40	10.26	10.38	240,078	+0.04(+0.41%)
May 28, 2020	10.35	10.48	10.32	10.34	292,772	+0.01(+0.14%)
May 27, 2020	10.29	10.34	10.14	10.33	245,067	+0.10(+0.96%)
May 26, 2020	10.24	10.30	10.22	10.23	377,207	+0.15(+1.47%)
May 22, 2020	10.09	10.09	9.995	10.08	184,850	+0.02(+0.21%)
May 21, 2020	10.11	10.19	10.03	10.06	219,510	-0.08(-0.83%)
May 20, 2020	10.05	10.20	10.04	10.14	403,405	+0.13(+1.27%)
May 19, 2020	10.03	10.11	10.00	10.02	300,261	-0.07(-0.70%)
May 18, 2020	10.03	10.11	9.953	10.09	348,866	+0.32(+3.24%)
May 15, 2020	9.713	9.769	9.650	9.769	182,294	+0.04(+0.43%)
May 14, 2020	9.587	9.727	9.438	9.727	464,061	+0.11(+1.17%)
May 13, 2020	9.797	9.867	9.538	9.615	377,386	-0.24(-2.42%)
May 12, 2020	10.11	10.11	9.839	9.853	255,347	-0.18(-1.82%)
May 11, 2020	9.945	10.05	9.910	10.04	347,248	+0.04(+0.42%)
May 08, 2020	9.945	10.00	9.839	9.994	208,032	+0.15(+1.57%)
May 07, 2020	9.839	9.874	9.783	9.839	373,318	+0.14(+1.45%)
May 06, 2020	9.839	9.839	9.692	9.699	310,439	-0.07(-0.72%)
May 05, 2020	9.755	9.853	9.748	9.769	411,685	+0.08(+0.80%)
May 04, 2020	9.664	9.692	9.566	9.692	255,233	-0.01(-0.07%)

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.