Indicators

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.332	8.332	8.332	0	-0.02(-0.27%)
Dec 28, 2017	8.354	8.377	8.343	8.354	271,150	+0.01(+0.13%)
Dec 27, 2017	8.332	8.366	8.332	8.343	319,967	+0.03(+0.33%)
Dec 26, 2017	8.343	8.360	8.307	8.316	650,755	-0.04(-0.53%)
Dec 22, 2017	8.377	8.399	8.338	8.360	701,737	+0.01(+0.07%)
Dec 21, 2017	8.354	8.382	8.343	8.354	467,062	+0.00(+0.00%)
Dec 20, 2017	8.377	8.388	8.329	8.354	223,004	+0.00(+0.00%)
Dec 19, 2017	8.360	8.377	8.338	8.354	749,098	-0.02(-0.20%)
Dec 18, 2017	8.360	8.382	8.338	8.371	409,475	+0.06(+0.73%)
Dec 15, 2017	8.266	8.310	8.266	8.310	583,631	+0.07(+0.81%)
Dec 14, 2017	8.249	8.271	8.244	8.244	548,254	-0.01(-0.07%)
Dec 13, 2017	8.232	8.266	8.227	8.249	672,340	+0.02(+0.27%)
Dec 12, 2017	8.227	8.238	8.221	8.227	1,575,860	+0.00(+0.03%)
Dec 11, 2017	8.227	8.232	8.216	8.224	574,073	+0.00(+0.03%)
Dec 08, 2017	8.227	8.244	8.213	8.221	330,066	+0.02(+0.20%)
Dec 07, 2017	8.183	8.221	8.183	8.205	201,717	+0.01(+0.07%)
Dec 06, 2017	8.188	8.216	8.183	8.199	248,918	-0.02(-0.20%)
Dec 05, 2017	8.238	8.249	8.210	8.216	405,220	-0.01(-0.13%)
Dec 04, 2017	8.305	8.327	8.210	8.227	754,618	-0.01(-0.07%)

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.