Indicators

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.83	10.84	10.81	10.83	107,956	-0.01(-0.13%)
Nov 27, 2019	10.80	10.85	10.78	10.85	173,389	+0.06(+0.58%)
Nov 26, 2019	10.80	10.82	10.77	10.78	467,118	-0.04(-0.32%)
Nov 25, 2019	10.79	10.82	10.75	10.82	461,162	+0.04(+0.39%)
Nov 22, 2019	10.65	10.78	10.60	10.78	495,111	+0.13(+1.18%)
Nov 21, 2019	10.70	10.72	10.64	10.65	535,064	-0.04(-0.36%)
Nov 20, 2019	10.75	10.76	10.66	10.69	247,901	-0.07(-0.66%)
Nov 19, 2019	10.79	10.79	10.74	10.76	336,004	+0.01(+0.12%)
Nov 18, 2019	10.73	10.81	10.73	10.75	345,353	+0.01(+0.12%)
Nov 15, 2019	10.77	10.77	10.70	10.73	585,356	+0.08(+0.73%)
Nov 14, 2019	10.62	10.68	10.59	10.66	385,177	+0.02(+0.18%)
Nov 13, 2019	10.59	10.65	10.58	10.64	437,821	+0.03(+0.30%)
Nov 12, 2019	10.61	10.63	10.57	10.61	347,373	+0.00(+0.00%)
Nov 11, 2019	10.57	10.61	10.55	10.61	273,042	+0.01(+0.06%)
Nov 08, 2019	10.55	10.60	10.53	10.60	310,049	+0.02(+0.18%)
Nov 07, 2019	10.57	10.60	10.55	10.58	312,540	+0.06(+0.61%)
Nov 06, 2019	10.50	10.52	10.47	10.52	377,477	+0.03(+0.24%)
Nov 05, 2019	10.48	10.52	10.46	10.49	227,942	+0.03(+0.25%)
Nov 04, 2019	10.46	10.49	10.44	10.46	222,723	+0.03(+0.31%)

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.