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 (%)
Feb 29, 2024	19.07	19.12	18.95	19.04	119,079	+0.04(+0.21%)
Feb 28, 2024	19.00	19.04	18.94	19.00	159,804	+0.00(+0.00%)
Feb 27, 2024	18.95	19.03	18.94	19.00	105,232	+0.03(+0.16%)
Feb 26, 2024	19.01	19.06	18.94	18.97	179,468	-0.02(-0.10%)
Feb 23, 2024	19.07	19.07	18.92	18.99	131,126	+0.05(+0.26%)
Feb 22, 2024	18.74	18.97	18.74	18.94	190,808	+0.40(+2.15%)
Feb 21, 2024	18.58	18.61	18.48	18.54	113,936	-0.04(-0.21%)
Feb 20, 2024	18.60	18.61	18.53	18.58	178,130	-0.02(-0.11%)
Feb 16, 2024	18.74	18.74	18.60	18.60	190,737	-0.09(-0.48%)
Feb 15, 2024	18.67	18.73	18.62	18.69	283,567	+0.02(+0.11%)
Feb 14, 2024	18.49	18.68	18.49	18.67	231,957	+0.32(+1.74%)
Feb 13, 2024	18.50	18.53	18.28	18.35	255,072	-0.40(-2.13%)
Feb 12, 2024	18.69	18.86	18.69	18.75	190,606	+0.07(+0.37%)
Feb 09, 2024	18.70	18.70	18.67	18.68	334,797	-0.07(-0.37%)
Feb 08, 2024	18.72	18.75	18.70	18.75	165,424	+0.05(+0.27%)
Feb 07, 2024	18.61	18.71	18.51	18.70	176,937	+0.17(+0.91%)
Feb 06, 2024	18.54	18.56	18.51	18.53	139,408	+0.05(+0.27%)
Feb 05, 2024	18.44	18.51	18.35	18.48	177,326	+0.07(+0.38%)
Feb 02, 2024	18.30	18.42	18.26	18.41	129,293	+0.16(+0.87%)

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.