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 (%)
Mar 28, 2024	19.52	19.52	19.41	19.47	133,527	+0.01(+0.05%)
Mar 27, 2024	19.38	19.48	19.32	19.46	178,801	+0.16(+0.83%)
Mar 26, 2024	19.36	19.41	19.30	19.30	159,510	-0.10(-0.51%)
Mar 25, 2024	19.46	19.46	19.38	19.40	130,332	-0.06(-0.31%)
Mar 22, 2024	19.42	19.51	19.41	19.46	86,753	+0.05(+0.26%)
Mar 21, 2024	19.45	19.52	19.38	19.41	156,343	+0.03(+0.15%)
Mar 20, 2024	19.27	19.38	19.16	19.38	169,429	+0.17(+0.88%)
Mar 19, 2024	19.08	19.23	19.06	19.21	136,045	+0.07(+0.37%)
Mar 18, 2024	19.17	19.27	19.06	19.14	99,503	+0.11(+0.58%)
Mar 15, 2024	19.09	19.20	19.01	19.03	108,396	-0.18(-0.93%)
Mar 14, 2024	19.45	19.45	19.15	19.21	117,044	-0.17(-0.87%)
Mar 13, 2024	19.39	19.40	19.28	19.38	187,028	+0.04(+0.21%)
Mar 12, 2024	19.25	19.35	19.16	19.34	195,456	+0.21(+1.09%)
Mar 11, 2024	19.09	19.14	18.98	19.13	174,238	+0.03(+0.16%)
Mar 08, 2024	19.21	19.31	19.04	19.10	166,927	-0.09(-0.47%)
Mar 07, 2024	19.05	19.24	19.05	19.19	431,085	+0.15(+0.79%)
Mar 06, 2024	19.04	19.17	18.97	19.04	301,009	+0.16(+0.85%)
Mar 05, 2024	19.09	19.14	18.83	18.88	183,091	-0.24(-1.25%)
Mar 04, 2024	19.20	19.25	19.10	19.12	198,651	-0.07(-0.36%)

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.