Skip to main content

Adams Diversified Equity Fund (NY: ADX )

19.19 +0.11 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 19.22 19.32 19.11 19.19 99,255 +0.11(+0.58%)
Mar 15, 2024 19.14 19.25 19.05 19.08 108,126 -0.18(-0.93%)
Mar 14, 2024 19.50 19.50 19.20 19.26 116,753 -0.17(-0.87%)
Mar 13, 2024 19.44 19.45 19.33 19.43 186,562 +0.04(+0.21%)
Mar 12, 2024 19.30 19.40 19.21 19.39 194,969 +0.21(+1.09%)
Mar 11, 2024 19.14 19.19 19.03 19.18 173,804 +0.03(+0.16%)
Mar 08, 2024 19.26 19.36 19.09 19.15 166,511 -0.09(-0.47%)
Mar 07, 2024 19.10 19.29 19.10 19.24 430,010 +0.15(+0.79%)
Mar 06, 2024 19.09 19.22 19.02 19.09 300,259 +0.16(+0.85%)
Mar 05, 2024 19.14 19.19 18.88 18.93 182,635 -0.24(-1.25%)
Mar 04, 2024 19.25 19.29 19.15 19.17 198,156 -0.07(-0.36%)
Mar 01, 2024 19.20 19.28 19.12 19.24 169,346 +0.15(+0.79%)
Feb 29, 2024 19.12 19.17 19.00 19.09 118,783 +0.04(+0.21%)
Feb 28, 2024 19.05 19.09 18.99 19.05 159,406 +0.00(+0.00%)
Feb 27, 2024 19.00 19.08 18.99 19.05 104,970 +0.03(+0.16%)
Feb 26, 2024 19.06 19.11 18.99 19.02 179,021 -0.02(-0.11%)
Feb 23, 2024 19.12 19.12 18.97 19.04 130,799 +0.05(+0.26%)
Feb 22, 2024 18.79 19.02 18.79 18.99 190,333 +0.40(+2.15%)
Feb 21, 2024 18.63 18.66 18.53 18.59 113,652 -0.04(-0.21%)
Feb 20, 2024 18.65 18.66 18.58 18.63 177,686 -0.02(-0.11%)
Feb 16, 2024 18.79 18.79 18.65 18.65 190,262 -0.09(-0.48%)
Feb 15, 2024 18.72 18.78 18.67 18.74 282,860 +0.02(+0.11%)
Feb 14, 2024 18.54 18.73 18.54 18.72 231,379 +0.32(+1.74%)
Feb 13, 2024 18.55 18.57 18.33 18.40 254,436 -0.40(-2.13%)
Feb 12, 2024 18.74 18.91 18.74 18.80 190,131 +0.07(+0.37%)
Feb 09, 2024 18.75 18.75 18.72 18.73 333,963 -0.07(-0.37%)
Feb 08, 2024 18.77 18.80 18.75 18.80 165,012 +0.05(+0.27%)
Feb 07, 2024 18.66 18.76 18.56 18.75 176,496 +0.17(+0.91%)
Feb 06, 2024 18.59 18.61 18.56 18.58 139,060 +0.05(+0.27%)
Feb 05, 2024 18.49 18.56 18.39 18.53 176,884 +0.07(+0.38%)
Feb 02, 2024 18.34 18.47 18.30 18.46 128,971 +0.16(+0.87%)
Feb 01, 2024 18.13 18.33 18.11 18.30 178,109 +0.19(+1.05%)
Jan 31, 2024 18.23 18.28 18.10 18.11 283,669 -0.22(-1.20%)
Jan 30, 2024 18.35 18.40 18.32 18.33 134,651 -0.04(-0.22%)
Jan 29, 2024 18.20 18.38 18.20 18.37 160,700 +0.15(+0.82%)
Jan 26, 2024 18.18 18.24 18.16 18.22 166,975 +0.11(+0.61%)
Jan 25, 2024 18.13 18.22 18.07 18.11 204,795 +0.07(+0.39%)
Jan 24, 2024 17.85 18.09 17.85 18.04 334,460 +0.22(+1.23%)
Jan 23, 2024 17.80 17.85 17.75 17.82 120,366 -0.01(-0.06%)
Jan 22, 2024 17.83 17.85 17.78 17.83 171,737 +0.03(+0.17%)
Jan 19, 2024 17.60 17.81 17.54 17.80 172,159 +0.28(+1.59%)
Jan 18, 2024 17.48 17.56 17.46 17.52 83,709 +0.16(+0.92%)
Jan 17, 2024 17.37 17.44 17.35 17.36 97,129 -0.07(-0.40%)
Jan 16, 2024 17.47 17.58 17.41 17.43 112,963 -0.08(-0.46%)
Jan 12, 2024 17.50 17.58 17.46 17.51 110,469 +0.01(+0.06%)
Jan 11, 2024 17.56 17.63 17.42 17.50 274,790 -0.08(-0.45%)
Jan 10, 2024 17.48 17.59 17.46 17.58 250,194 +0.16(+0.92%)
Jan 09, 2024 17.33 17.46 17.33 17.42 290,873 -0.03(-0.17%)
Jan 08, 2024 17.25 17.47 17.24 17.45 184,257 +0.18(+1.04%)
Jan 05, 2024 17.18 17.35 17.16 17.27 420,036 +0.13(+0.76%)
Jan 04, 2024 17.17 17.30 17.13 17.14 237,373 -0.05(-0.29%)
Jan 03, 2024 17.31 17.37 17.17 17.19 129,531 -0.21(-1.20%)
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.