Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.561	7.561	7.525	7.530	491,999	-0.01(-0.07%)
Jul 28, 2017	7.530	7.546	7.520	7.535	876,270	+0.01(+0.14%)
Jul 27, 2017	7.566	7.566	7.515	7.525	520,978	-0.02(-0.27%)
Jul 26, 2017	7.546	7.571	7.542	7.546	366,795	+0.00(+0.00%)
Jul 25, 2017	7.525	7.546	7.518	7.546	443,309	+0.05(+0.61%)
Jul 24, 2017	7.505	7.505	7.474	7.500	1,214,920	+0.03(+0.34%)
Jul 21, 2017	7.474	7.474	7.454	7.474	186,886	-0.02(-0.20%)
Jul 20, 2017	7.495	7.500	7.479	7.490	139,364	+0.00(+0.00%)
Jul 19, 2017	7.459	7.495	7.454	7.490	157,785	+0.04(+0.55%)
Jul 18, 2017	7.439	7.454	7.428	7.449	174,517	-0.01(-0.07%)
Jul 17, 2017	7.464	7.469	7.439	7.454	201,940	+0.00(+0.00%)
Jul 14, 2017	7.398	7.459	7.398	7.454	200,185	+0.05(+0.62%)
Jul 13, 2017	7.398	7.413	7.383	7.408	150,574	+0.04(+0.48%)
Jul 12, 2017	7.367	7.408	7.367	7.372	236,378	+0.02(+0.21%)
Jul 11, 2017	7.347	7.357	7.316	7.357	223,406	+0.01(+0.07%)
Jul 10, 2017	7.316	7.357	7.291	7.352	196,252	+0.03(+0.35%)
Jul 07, 2017	7.296	7.327	7.286	7.327	183,724	+0.05(+0.63%)
Jul 06, 2017	7.311	7.311	7.265	7.281	328,694	-0.04(-0.49%)
Jul 05, 2017	7.306	7.337	7.286	7.316	172,244	+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.