Adams Diversified Equity Fund (NY: ADX )

19.52 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.44 14.62 14.43 14.59 117,285 +0.09(+0.64%)
Apr 27, 2023 14.27 14.53 14.27 14.50 128,901 +0.27(+1.89%)
Apr 26, 2023 14.29 14.36 14.20 14.23 126,877 -0.02(-0.13%)
Apr 25, 2023 14.40 14.43 14.24 14.24 173,078 -0.25(-1.73%)
Apr 24, 2023 14.55 14.56 14.46 14.50 128,547 -0.04(-0.26%)
Apr 21, 2023 14.53 14.57 14.50 14.53 146,419 -0.03(-0.19%)
Apr 20, 2023 14.50 14.60 14.50 14.56 114,977 -0.03(-0.19%)
Apr 19, 2023 14.52 14.63 14.52 14.59 104,621 -0.04(-0.25%)
Apr 18, 2023 14.65 14.67 14.60 14.62 163,472 +0.03(+0.19%)
Apr 17, 2023 14.58 14.62 14.54 14.60 200,549 +0.00(+0.00%)
Apr 14, 2023 14.59 14.66 14.54 14.60 186,371 -0.03(-0.19%)
Apr 13, 2023 14.41 14.65 14.41 14.62 221,405 +0.21(+1.48%)
Apr 12, 2023 14.58 14.58 14.40 14.41 332,724 -0.11(-0.77%)
Apr 11, 2023 14.47 14.58 14.42 14.52 303,357 +0.05(+0.32%)
Apr 10, 2023 14.38 14.48 14.33 14.48 191,567 +0.02(+0.13%)
Apr 06, 2023 14.40 14.47 14.37 14.46 126,453 +0.04(+0.26%)
Apr 05, 2023 14.43 14.45 14.37 14.42 403,059 -0.04(-0.26%)
Apr 04, 2023 14.58 14.58 14.41 14.46 370,093 -0.06(-0.38%)
Apr 03, 2023 14.43 14.51 14.43 14.51 193,138 +0.10(+0.71%)
Mar 31, 2023 14.20 14.44 14.20 14.41 163,113 +0.22(+1.57%)
Mar 30, 2023 14.17 14.21 14.12 14.19 263,841 +0.11(+0.79%)
Mar 29, 2023 14.04 14.10 14.03 14.08 551,143 +0.16(+1.13%)
Mar 28, 2023 13.88 13.96 13.85 13.92 241,717 -0.03(-0.20%)
Mar 27, 2023 13.98 14.03 13.95 13.95 154,290 +0.03(+0.20%)
Mar 24, 2023 13.87 13.95 13.81 13.92 202,064 +0.00(+0.00%)
Mar 23, 2023 13.88 14.09 13.84 13.92 257,997 +0.09(+0.67%)
Mar 22, 2023 14.10 14.14 13.81 13.83 238,588 -0.26(-1.84%)
Mar 21, 2023 13.99 14.11 13.99 14.09 135,775 +0.25(+1.81%)
Mar 20, 2023 13.79 13.90 13.73 13.84 181,866 +0.10(+0.74%)
Mar 17, 2023 13.82 13.92 13.73 13.74 184,494 -0.14(-1.00%)
Mar 16, 2023 13.61 13.92 13.56 13.87 274,217 +0.18(+1.29%)
Mar 15, 2023 13.70 13.77 13.60 13.70 176,102 -0.21(-1.53%)
Mar 14, 2023 13.75 13.97 13.75 13.91 239,114 +0.32(+2.32%)
Mar 13, 2023 13.61 13.86 13.59 13.60 223,798 -0.16(-1.15%)
Mar 10, 2023 13.97 14.01 13.70 13.75 292,506 -0.25(-1.79%)
Mar 09, 2023 14.28 14.32 13.99 14.00 479,664 -0.24(-1.69%)
Mar 08, 2023 14.19 14.31 14.18 14.24 73,688 +0.05(+0.33%)
Mar 07, 2023 14.38 14.41 14.17 14.20 159,701 -0.22(-1.54%)
Mar 06, 2023 14.38 14.51 14.38 14.42 125,734 +0.03(+0.19%)
Mar 03, 2023 14.26 14.42 14.25 14.39 185,408 +0.20(+1.44%)
Mar 02, 2023 14.12 14.25 14.03 14.19 240,769 +0.01(+0.06%)
Mar 01, 2023 14.26 14.27 14.11 14.18 213,749 -0.04(-0.26%)
Feb 28, 2023 14.25 14.33 14.20 14.22 162,530 +0.01(+0.06%)
Feb 27, 2023 14.20 14.33 14.17 14.21 228,032 +0.08(+0.59%)
Feb 24, 2023 14.14 14.17 14.09 14.12 251,240 -0.12(-0.85%)
Feb 23, 2023 14.25 14.32 14.10 14.24 271,947 +0.07(+0.52%)
Feb 22, 2023 14.20 14.29 14.12 14.17 168,346 -0.06(-0.46%)
Feb 21, 2023 14.39 14.43 14.21 14.24 160,073 -0.23(-1.60%)
Feb 17, 2023 14.42 14.52 14.40 14.47 187,498 -0.05(-0.32%)
Feb 16, 2023 14.49 14.66 14.46 14.51 173,262 -0.12(-0.82%)
Feb 15, 2023 14.62 14.65 14.57 14.63 178,185 -0.02(-0.13%)
Feb 14, 2023 14.63 14.76 14.55 14.65 205,192 -0.02(-0.13%)
Feb 13, 2023 14.49 14.70 14.49 14.67 181,749 +0.19(+1.28%)
Feb 10, 2023 14.41 14.56 14.40 14.49 264,099 +0.00(+0.00%)
Feb 09, 2023 14.62 14.74 14.49 14.49 248,127 -0.06(-0.45%)
Feb 08, 2023 14.60 14.65 14.55 14.55 185,871 -0.10(-0.69%)
Feb 07, 2023 14.48 14.68 14.36 14.65 367,919 +0.19(+1.34%)
Feb 06, 2023 14.52 14.56 14.44 14.46 187,352 -0.17(-1.14%)
Feb 03, 2023 14.62 14.80 14.62 14.62 286,658 -0.20(-1.37%)
Feb 02, 2023 14.69 14.86 14.69 14.83 521,981 +0.25(+1.71%)
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.