Indicators

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.10	14.28	14.09	14.25	120,086	+0.09(+0.64%)
Apr 27, 2023	13.94	14.19	13.94	14.16	131,980	+0.26(+1.89%)
Apr 26, 2023	13.96	14.02	13.87	13.89	129,907	-0.02(-0.13%)
Apr 25, 2023	14.07	14.09	13.91	13.91	177,213	-0.24(-1.73%)
Apr 24, 2023	14.21	14.23	14.12	14.16	131,618	-0.04(-0.26%)
Apr 21, 2023	14.19	14.23	14.16	14.19	149,917	-0.03(-0.19%)
Apr 20, 2023	14.16	14.26	14.16	14.22	117,723	-0.03(-0.19%)
Apr 19, 2023	14.18	14.29	14.18	14.25	107,120	-0.04(-0.25%)
Apr 18, 2023	14.31	14.33	14.26	14.28	167,377	+0.03(+0.19%)
Apr 17, 2023	14.24	14.28	14.20	14.26	205,339	+0.00(+0.00%)
Apr 14, 2023	14.25	14.32	14.20	14.26	190,823	-0.03(-0.19%)
Apr 13, 2023	14.08	14.31	14.08	14.28	226,693	+0.21(+1.48%)
Apr 12, 2023	14.24	14.24	14.07	14.08	340,672	-0.11(-0.77%)
Apr 11, 2023	14.13	14.24	14.09	14.18	310,603	+0.05(+0.32%)
Apr 10, 2023	14.05	14.14	13.99	14.14	196,142	+0.02(+0.13%)
Apr 06, 2023	14.07	14.13	14.03	14.12	129,473	+0.04(+0.26%)
Apr 05, 2023	14.09	14.11	14.04	14.08	412,687	-0.04(-0.26%)
Apr 04, 2023	14.24	14.24	14.07	14.12	378,933	-0.05(-0.38%)

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.