Indicators

Adams Diversified Equity Fund (NY: ADX )

21.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.11	19.11	19.01	19.06	136,375	+0.01(+0.05%)
Mar 27, 2024	18.98	19.07	18.91	19.05	182,615	+0.16(+0.83%)
Mar 26, 2024	18.96	19.01	18.89	18.90	162,912	-0.10(-0.51%)
Mar 25, 2024	19.05	19.05	18.98	19.00	133,111	-0.06(-0.31%)
Mar 22, 2024	19.02	19.10	19.01	19.05	88,603	+0.05(+0.26%)
Mar 21, 2024	19.05	19.11	18.98	19.01	159,678	+0.03(+0.15%)
Mar 20, 2024	18.87	18.98	18.76	18.98	173,043	+0.17(+0.88%)
Mar 19, 2024	18.68	18.83	18.66	18.81	138,946	+0.07(+0.36%)
Mar 18, 2024	18.77	18.87	18.66	18.74	101,625	+0.11(+0.58%)
Mar 15, 2024	18.69	18.80	18.61	18.64	110,708	-0.18(-0.93%)
Mar 14, 2024	19.05	19.05	18.75	18.81	119,541	-0.17(-0.87%)
Mar 13, 2024	18.99	19.00	18.88	18.98	191,017	+0.04(+0.21%)
Mar 12, 2024	18.85	18.95	18.76	18.94	199,625	+0.21(+1.09%)
Mar 11, 2024	18.69	18.74	18.59	18.73	177,954	+0.03(+0.16%)
Mar 08, 2024	18.81	18.91	18.64	18.70	170,487	-0.09(-0.47%)
Mar 07, 2024	18.65	18.84	18.65	18.79	440,279	+0.15(+0.79%)
Mar 06, 2024	18.64	18.77	18.58	18.64	307,429	+0.16(+0.84%)
Mar 05, 2024	18.69	18.74	18.43	18.49	186,996	-0.23(-1.25%)
Mar 04, 2024	18.80	18.84	18.70	18.72	202,888	-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.