Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.80	10.81	10.78	10.81	108,226	-0.01(-0.13%)
Nov 27, 2019	10.77	10.82	10.76	10.82	173,822	+0.06(+0.58%)
Nov 26, 2019	10.77	10.79	10.74	10.76	468,286	-0.03(-0.32%)
Nov 25, 2019	10.76	10.79	10.72	10.79	462,315	+0.04(+0.39%)
Nov 22, 2019	10.62	10.75	10.57	10.75	496,349	+0.13(+1.18%)
Nov 21, 2019	10.67	10.70	10.62	10.62	536,401	-0.04(-0.36%)
Nov 20, 2019	10.72	10.73	10.64	10.66	248,521	-0.07(-0.66%)
Nov 19, 2019	10.77	10.77	10.71	10.73	336,844	+0.01(+0.12%)
Nov 18, 2019	10.70	10.78	10.70	10.72	346,217	+0.01(+0.12%)
Nov 15, 2019	10.74	10.74	10.68	10.71	586,819	+0.08(+0.73%)
Nov 14, 2019	10.59	10.65	10.56	10.63	386,140	+0.02(+0.18%)
Nov 13, 2019	10.57	10.62	10.55	10.61	438,915	+0.03(+0.30%)
Nov 12, 2019	10.59	10.60	10.55	10.58	348,241	+0.00(+0.00%)
Nov 11, 2019	10.54	10.58	10.52	10.58	273,724	+0.01(+0.06%)
Nov 08, 2019	10.53	10.57	10.50	10.57	310,824	+0.02(+0.18%)
Nov 07, 2019	10.54	10.57	10.52	10.55	313,321	+0.06(+0.61%)
Nov 06, 2019	10.48	10.50	10.45	10.49	378,420	+0.03(+0.25%)
Nov 05, 2019	10.45	10.49	10.44	10.46	228,512	+0.03(+0.25%)
Nov 04, 2019	10.44	10.46	10.41	10.44	223,280	+0.03(+0.31%)

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.