Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.627	8.643	8.527	8.527	211,467	-0.09(-1.10%)
Feb 27, 2018	8.677	8.771	8.616	8.621	398,942	-0.06(-0.64%)
Feb 26, 2018	8.621	8.688	8.607	8.677	338,741	+0.08(+0.97%)
Feb 23, 2018	8.493	8.593	8.493	8.593	271,025	+0.13(+1.51%)
Feb 22, 2018			8.449	8.466	238,827	+0.01(+0.13%)
Feb 21, 2018	8.493	8.560	8.454	8.454	253,072	-0.02(-0.26%)
Feb 20, 2018	8.477	8.554	8.460	8.477	259,661	-0.06(-0.65%)
Feb 16, 2018		8.532	8.532	8.532	0	+0.03(+0.33%)
Feb 15, 2018	8.477	8.510	8.427	8.504	228,096	+0.09(+1.12%)
Feb 14, 2018	8.232	8.421	8.232	8.410	222,829	+0.12(+1.40%)
Feb 13, 2018	8.260	8.316	8.227	8.293	300,633	+0.02(+0.20%)
Feb 12, 2018	8.210	8.305	8.183	8.277	498,759	+0.11(+1.29%)
Feb 09, 2018	8.205	8.221	7.955	8.171	849,909	+0.07(+0.89%)
Feb 08, 2018	8.382	8.399	8.099	8.099	688,630	-0.28(-3.37%)
Feb 07, 2018	8.360	8.454	8.360	8.382	689,426	+0.02(+0.27%)
Feb 06, 2018	8.116	8.393	7.928	8.360	966,720	+0.04(+0.53%)
Feb 05, 2018	8.565	8.582	8.144	8.316	1,090,771	-0.30(-3.47%)
Feb 02, 2018	8.759	8.762	8.609	8.615	543,608	-0.19(-2.14%)

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.