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 (%)
Jan 29, 2021	12.89	12.99	12.72	12.80	304,383	-0.22(-1.66%)
Jan 28, 2021	12.97	13.10	12.92	13.02	426,570	+0.15(+1.16%)
Jan 27, 2021	13.10	13.12	12.87	12.87	455,550	-0.36(-2.71%)
Jan 26, 2021	13.28	13.30	13.22	13.23	194,210	-0.01(-0.06%)
Jan 25, 2021	13.21	13.26	13.11	13.24	269,008	+0.01(+0.11%)
Jan 22, 2021	13.15	13.28	13.15	13.22	208,008	-0.03(-0.23%)
Jan 21, 2021	13.31	13.34	13.22	13.25	174,289	-0.05(-0.39%)
Jan 20, 2021	13.18	13.33	13.17	13.31	145,873	+0.19(+1.48%)
Jan 19, 2021	13.04	13.15	13.01	13.11	256,660	+0.11(+0.86%)
Jan 15, 2021	12.99	13.06	12.96	13.00	229,023	-0.06(-0.46%)
Jan 14, 2021	13.17	13.18	13.04	13.06	559,817	-0.07(-0.57%)
Jan 13, 2021	12.99	13.15	12.99	13.13	478,253	+0.12(+0.92%)
Jan 12, 2021	13.00	13.04	12.96	13.01	258,610	+0.01(+0.11%)
Jan 11, 2021	12.94	13.04	12.86	13.00	329,064	-0.03(-0.23%)
Jan 08, 2021	13.01	13.05	12.95	13.03	363,948	+0.05(+0.40%)
Jan 07, 2021	12.78	13.04	12.78	12.98	482,924	+0.22(+1.70%)
Jan 06, 2021	12.73	12.89	12.69	12.76	503,790	+0.03(+0.23%)
Jan 05, 2021	12.67	12.82	12.67	12.73	477,723	+0.01(+0.06%)

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.