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 (%)
Feb 26, 2021	13.33	13.34	13.15	13.18	283,114	-0.04(-0.34%)
Feb 25, 2021	13.46	13.52	13.13	13.22	196,484	-0.28(-2.05%)
Feb 24, 2021	13.30	13.50	13.22	13.50	300,700	+0.16(+1.24%)
Feb 23, 2021	13.28	13.38	13.17	13.34	284,121	-0.01(-0.11%)
Feb 22, 2021	13.35	13.45	13.32	13.35	141,232	-0.04(-0.34%)
Feb 19, 2021	13.52	13.54	13.39	13.40	205,828	-0.05(-0.39%)
Feb 18, 2021	13.40	13.48	13.37	13.45	175,092	-0.07(-0.55%)
Feb 17, 2021	13.48	13.56	13.45	13.52	178,147	-0.01(-0.11%)
Feb 16, 2021	13.56	13.61	13.49	13.54	169,532	+0.02(+0.17%)
Feb 12, 2021	13.46	13.54	13.45	13.52	161,245	+0.05(+0.39%)
Feb 11, 2021	13.51	13.55	13.43	13.46	190,727	+0.03(+0.22%)
Feb 10, 2021	13.58	13.58	13.42	13.43	277,739	-0.07(-0.50%)
Feb 09, 2021	13.46	13.53	13.46	13.50	360,799	+0.07(+0.50%)
Feb 08, 2021	13.43	13.46	13.41	13.43	209,351	+0.03(+0.22%)
Feb 05, 2021	13.33	13.44	13.33	13.40	327,138	+0.10(+0.79%)
Feb 04, 2021	13.17	13.35	13.16	13.30	289,401	+0.09(+0.68%)
Feb 03, 2021	13.22	13.28	13.15	13.21	191,160	+0.05(+0.40%)
Feb 02, 2021	13.11	13.23	13.10	13.16	225,669	+0.17(+1.32%)

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.