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 (%)
Apr 28, 2017	7.153	7.153	7.123	7.133	273,894	+0.00(+0.00%)
Apr 27, 2017	7.123	7.143	7.113	7.133	267,453	+0.02(+0.29%)
Apr 26, 2017	7.113	7.133	7.108	7.113	344,005	+0.02(+0.21%)
Apr 25, 2017	7.077	7.113	7.077	7.098	282,368	+0.04(+0.50%)
Apr 24, 2017	7.032	7.072	7.032	7.062	401,535	+0.06(+0.87%)
Apr 21, 2017	7.001	7.021	6.986	7.001	231,265	+0.00(+0.00%)
Apr 20, 2017	6.966	7.011	6.955	7.001	258,759	+0.06(+0.80%)
Apr 19, 2017	6.955	6.985	6.945	6.945	194,422	-0.01(-0.15%)
Apr 18, 2017	6.950	6.976	6.945	6.955	259,072	-0.01(-0.15%)
Apr 17, 2017	6.935	6.976	6.935	6.966	271,542	+0.04(+0.51%)
Apr 13, 2017	6.971	6.996	6.930	6.930	273,449	-0.05(-0.73%)
Apr 12, 2017	6.996	7.001	6.971	6.981	235,702	-0.03(-0.36%)
Apr 11, 2017	7.006	7.006	6.962	7.006	333,223	-0.01(-0.14%)
Apr 10, 2017	6.991	7.032	6.991	7.016	303,159	+0.03(+0.36%)
Apr 07, 2017	6.976	6.996	6.961	6.991	241,562	+0.01(+0.15%)
Apr 06, 2017	6.955	6.986	6.952	6.981	308,111	+0.03(+0.36%)
Apr 05, 2017	6.981	7.006	6.950	6.955	339,106	-0.01(-0.07%)
Apr 04, 2017	6.930	6.966	6.920	6.961	287,625	+0.03(+0.37%)

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.