Indicators

Adams Diversified Equity Fund (NY: ADX )

20.16 +0.06 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.13	14.36	14.13	14.34	428,514	+0.19(+1.37%)
Jan 30, 2023	14.16	14.25	14.12	14.15	714,435	-0.11(-0.78%)
Jan 27, 2023	14.14	14.34	14.13	14.26	645,544	+0.08(+0.58%)
Jan 26, 2023	14.01	14.17	13.96	14.17	969,799	+0.21(+1.52%)
Jan 25, 2023	13.89	13.98	13.76	13.96	315,601	-0.01(-0.07%)
Jan 24, 2023	13.92	14.02	13.79	13.97	230,495	-0.03(-0.20%)
Jan 23, 2023	13.92	14.04	13.81	14.00	296,679	+0.12(+0.86%)
Jan 20, 2023	13.64	13.89	13.61	13.88	244,633	+0.29(+2.10%)
Jan 19, 2023	13.59	13.70	13.59	13.59	291,822	-0.10(-0.74%)
Jan 18, 2023	13.95	14.00	13.69	13.69	334,108	-0.22(-1.59%)
Jan 17, 2023	13.90	13.98	13.87	13.92	294,351	+0.02(+0.13%)
Jan 13, 2023	13.73	13.90	13.70	13.90	230,350	+0.05(+0.33%)
Jan 12, 2023	13.81	13.90	13.69	13.85	329,871	+0.12(+0.87%)
Jan 11, 2023	13.64	13.78	13.64	13.73	422,370	+0.13(+0.95%)
Jan 10, 2023	13.52	13.61	13.48	13.60	154,066	+0.10(+0.75%)
Jan 09, 2023	13.61	13.69	13.49	13.50	253,684	-0.04(-0.27%)
Jan 06, 2023	13.38	13.57	13.30	13.54	266,244	+0.30(+2.30%)
Jan 05, 2023	13.33	13.41	13.23	13.23	179,274	-0.21(-1.58%)
Jan 04, 2023	13.49	13.51	13.31	13.45	377,098	+0.07(+0.55%)

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.