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 28, 2017	6.942	6.958	6.912	6.932	318,625	-0.02(-0.22%)
Feb 27, 2017	6.932	6.973	6.927	6.947	275,826	+0.01(+0.07%)
Feb 24, 2017	6.917	6.942	6.902	6.942	274,793	+0.01(+0.07%)
Feb 23, 2017	6.947	6.958	6.922	6.937	304,421	-0.01(-0.07%)
Feb 22, 2017	6.912	6.942	6.912	6.942	315,294	+0.02(+0.22%)
Feb 21, 2017	6.891	6.932	6.891	6.927	302,307	+0.04(+0.59%)
Feb 17, 2017		6.886	6.886	6.886	0	-0.01(-0.07%)
Feb 16, 2017	6.902	6.904	6.871	6.891	204,250	-0.02(-0.22%)
Feb 15, 2017	6.871	6.922	6.856	6.907	269,900	+0.03(+0.37%)
Feb 14, 2017	6.841	6.881	6.825	6.881	247,365	+0.04(+0.52%)
Feb 13, 2017	6.820	6.866	6.820	6.846	399,822	+0.05(+0.67%)
Feb 10, 2017	6.795	6.810	6.785	6.800	210,231	+0.03(+0.45%)
Feb 09, 2017	6.739	6.790	6.739	6.769	530,779	+0.04(+0.53%)
Feb 08, 2017	6.739	6.744	6.718	6.734	234,474	+0.01(+0.15%)
Feb 07, 2017	6.729	6.744	6.708	6.723	322,501	+0.00(+0.00%)
Feb 06, 2017	6.723	6.734	6.703	6.723	365,714	+0.01(+0.08%)
Feb 03, 2017	6.703	6.739	6.703	6.718	487,018	+0.04(+0.53%)
Feb 02, 2017	6.673	6.688	6.658	6.683	259,756	+0.01(+0.08%)

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.