Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.015	8.085	8.002	8.034	589,533	+0.05(+0.64%)
Dec 28, 2018	8.008	8.079	7.951	7.983	832,226	+0.04(+0.56%)
Dec 27, 2018	7.888	7.945	7.697	7.938	1,268,660	-0.03(-0.40%)
Dec 26, 2018	7.951	7.970	7.588	7.970	1,000,776	+0.35(+4.59%)
Dec 24, 2018	7.690	7.697	7.537	7.620	648,596	-0.11(-1.48%)
Dec 21, 2018	7.907	7.916	7.716	7.735	734,835	-0.15(-1.86%)
Dec 20, 2018	8.059	8.110	7.677	7.881	1,302,117	-0.22(-2.67%)
Dec 19, 2018	8.142	8.225	8.027	8.098	596,058	-0.03(-0.39%)
Dec 18, 2018	8.193	8.238	8.104	8.129	445,451	-0.05(-0.62%)
Dec 17, 2018	8.276	8.340	8.161	8.180	711,720	-0.15(-1.76%)
Dec 14, 2018	8.492	8.518	8.289	8.327	487,272	-0.21(-2.46%)
Dec 13, 2018	8.562	8.602	8.518	8.537	316,516	-0.04(-0.45%)
Dec 12, 2018	8.594	8.658	8.556	8.575	279,155	+0.09(+1.05%)
Dec 11, 2018	8.575	8.626	8.448	8.486	551,388	-0.01(-0.15%)
Dec 10, 2018	8.562	8.594	8.414	8.499	534,714	-0.08(-0.89%)
Dec 07, 2018	8.696	8.753	8.556	8.575	412,657	-0.10(-1.10%)
Dec 06, 2018	8.709	8.715	8.569	8.671	1,209,458	-0.17(-1.94%)
Dec 04, 2018	9.097	9.097	8.830	8.842	356,893	-0.27(-2.93%)

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.