Skip to main content

Adams Diversified Equity Fund (NY: ADX )

19.52 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.50 16.57 16.23 16.28 266,858 -0.28(-1.72%)
Nov 29, 2021 16.55 16.60 16.42 16.56 233,067 +0.22(+1.32%)
Nov 26, 2021 16.48 16.50 16.29 16.35 322,688 -0.31(-1.87%)
Nov 24, 2021 16.58 16.66 16.51 16.66 223,858 +0.05(+0.31%)
Nov 23, 2021 16.72 16.74 16.50 16.61 338,473 -0.12(-0.72%)
Nov 22, 2021 16.71 17.00 16.71 16.73 371,253 +0.07(+0.41%)
Nov 19, 2021 16.70 16.71 16.61 16.66 767,949 -0.04(-0.26%)
Nov 18, 2021 16.78 16.81 16.68 16.70 449,675 -0.02(-0.14%)
Nov 17, 2021 16.72 16.75 16.63 16.72 459,811 +0.05(+0.27%)
Nov 16, 2021 16.64 16.74 16.60 16.68 591,067 +0.09(+0.54%)
Nov 15, 2021 16.70 16.70 16.55 16.59 582,281 +0.07(+0.41%)
Nov 12, 2021 16.63 16.63 16.32 16.52 1,041,710 +0.31(+1.90%)
Nov 11, 2021 16.22 16.27 16.20 16.21 183,635 +0.03(+0.19%)
Nov 10, 2021 16.31 16.18 256,114 -0.13(-0.78%)
Nov 09, 2021 16.35 16.41 16.27 16.31 242,712 -0.05(-0.32%)
Nov 08, 2021 16.41 16.41 16.34 16.36 215,859 +0.05(+0.32%)
Nov 05, 2021 16.29 16.38 16.26 16.31 249,431 +0.14(+0.84%)
Nov 04, 2021 16.14 16.22 16.14 16.17 130,762 +0.08(+0.51%)
Nov 03, 2021 15.99 16.10 15.96 16.09 162,391 +0.07(+0.42%)
Nov 02, 2021 16.05 16.07 16.00 16.02 236,461 +0.05(+0.28%)
Nov 01, 2021 16.01 15.97 15.89 15.98 203,905 +0.01(+0.05%)
Oct 29, 2021 15.87 15.97 15.86 15.97 111,999 +0.05(+0.33%)
Oct 28, 2021 15.88 15.94 15.81 15.92 113,361 +0.14(+0.91%)
Oct 27, 2021 15.84 15.89 15.77 15.77 143,806 -0.07(-0.43%)
Oct 26, 2021 15.81 15.87 15.84 156,078 +0.08(+0.48%)
Oct 25, 2021 15.70 15.78 15.67 15.77 120,876 +0.08(+0.53%)
Oct 22, 2021 15.69 15.73 15.61 15.68 127,639 +0.00(+0.00%)
Oct 21, 2021 15.65 15.69 15.56 15.68 96,697 +0.04(+0.24%)
Oct 20, 2021 15.62 15.70 15.59 15.65 66,819 +0.04(+0.24%)
Oct 19, 2021 15.53 15.62 15.49 15.61 175,175 +0.12(+0.78%)
Oct 18, 2021 15.33 15.49 15.33 15.49 118,666 +0.11(+0.73%)
Oct 15, 2021 15.35 15.39 15.32 15.38 114,747 +0.11(+0.74%)
Oct 14, 2021 15.19 15.29 15.12 15.26 220,841 +0.20(+1.35%)
Oct 13, 2021 15.03 15.06 14.96 15.06 88,935 +0.03(+0.20%)
Oct 12, 2021 15.10 15.10 14.97 15.03 141,026 -0.03(-0.20%)
Oct 11, 2021 15.15 15.26 15.05 15.06 239,821 -0.07(-0.45%)
Oct 08, 2021 15.20 15.21 15.10 15.13 97,208 -0.03(-0.20%)
Oct 07, 2021 15.10 15.29 15.10 15.16 192,894 +0.17(+1.16%)
Oct 06, 2021 14.87 15.01 14.78 14.98 189,148 +0.02(+0.10%)
Oct 05, 2021 14.83 15.04 14.83 14.97 133,036 +0.20(+1.33%)
Oct 04, 2021 14.96 15.02 14.68 14.77 218,033 -0.21(-1.41%)
Oct 01, 2021 14.93 15.04 14.74 14.98 302,744 +0.08(+0.51%)
Sep 30, 2021 15.06 15.09 14.89 14.91 183,995 -0.11(-0.70%)
Sep 29, 2021 15.04 15.10 14.99 15.01 187,754 -0.01(-0.05%)
Sep 28, 2021 15.23 15.23 14.96 15.02 221,132 -0.28(-1.82%)
Sep 27, 2021 15.32 15.34 15.27 15.30 182,044 -0.05(-0.29%)
Sep 24, 2021 15.35 15.37 15.32 15.35 193,492 +0.02(+0.10%)
Sep 23, 2021 15.26 15.40 15.26 15.33 148,184 +0.14(+0.89%)
Sep 22, 2021 15.13 15.21 15.07 15.19 128,979 +0.17(+1.10%)
Sep 21, 2021 15.09 15.18 15.01 15.03 219,170 +0.00(+0.00%)
Sep 20, 2021 15.08 15.16 14.91 15.03 319,118 -0.28(-1.82%)
Sep 17, 2021 15.36 15.40 15.27 15.31 260,252 -0.13(-0.83%)
Sep 16, 2021 15.44 15.47 15.33 15.44 415,583 +0.00(+0.00%)
Sep 15, 2021 15.35 15.44 15.29 15.44 199,132 +0.14(+0.89%)
Sep 14, 2021 15.46 15.50 15.30 15.30 165,687 -0.11(-0.73%)
Sep 13, 2021 15.47 15.48 15.34 15.41 193,597 +0.03(+0.20%)
Sep 10, 2021 15.52 15.57 15.38 15.38 241,028 -0.11(-0.73%)
Sep 09, 2021 15.58 15.62 15.50 15.50 121,322 -0.08(-0.53%)
Sep 08, 2021 15.62 15.62 15.50 15.58 188,029 -0.05(-0.34%)
Sep 07, 2021 15.67 15.68 15.60 15.63 163,263 -0.07(-0.43%)
Sep 03, 2021 15.61 15.70 15.61 15.70 91,304 +0.06(+0.38%)
Sep 02, 2021 15.72 15.74 15.61 15.64 273,466 -0.01(-0.05%)
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.