Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.17	10.21	10.16	10.19	104,648	+0.03(+0.25%)
Sep 27, 2019	10.22	10.23	10.14	10.16	176,637	-0.03(-0.25%)
Sep 26, 2019	10.20	10.20	10.15	10.19	174,700	+0.00(+0.00%)
Sep 25, 2019	10.11	10.19	10.11	10.19	315,635	+0.08(+0.83%)
Sep 24, 2019	10.27	10.28	10.10	10.10	317,267	-0.13(-1.26%)
Sep 23, 2019	10.23	10.25	10.21	10.23	151,676	-0.03(-0.31%)
Sep 20, 2019	10.28	10.30	10.25	10.26	349,387	-0.01(-0.06%)
Sep 19, 2019	10.22	10.29	10.22	10.27	210,050	+0.06(+0.63%)
Sep 18, 2019	10.23	10.23	10.17	10.21	269,917	-0.03(-0.25%)
Sep 17, 2019	10.18	10.24	10.18	10.23	229,215	+0.03(+0.25%)
Sep 16, 2019	10.24	10.24	10.19	10.21	254,790	-0.06(-0.63%)
Sep 13, 2019	10.28	10.28	10.24	10.27	204,470	+0.01(+0.13%)
Sep 12, 2019	10.21	10.29	10.20	10.26	406,045	+0.06(+0.63%)
Sep 11, 2019	10.12	10.19	10.12	10.19	259,352	+0.08(+0.76%)
Sep 10, 2019	10.14	10.14	10.08	10.12	290,495	-0.04(-0.38%)
Sep 09, 2019	10.21	10.21	10.15	10.15	195,207	-0.03(-0.25%)
Sep 06, 2019	10.17	10.22	10.14	10.18	455,432	+0.04(+0.44%)
Sep 05, 2019	10.06	10.18	10.03	10.14	432,276	+0.14(+1.42%)
Sep 04, 2019	9.988	10.01	9.972	9.994	127,303	+0.08(+0.78%)

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.