Adams Diversified Equity Fund (NY: ADX )

18.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 18.95 18.95 18.65 18.71 291,461 -0.41(-2.14%)
Jan 14, 2022 19.12 0 +0.09(+0.47%)
Jan 13, 2022 19.35 19.35 19.00 19.03 284,038 -0.27(-1.40%)
Jan 12, 2022 19.31 19.33 19.18 19.30 250,172 +0.10(+0.52%)
Jan 11, 2022 19.00 19.20 18.85 19.20 232,695 +0.22(+1.16%)
Jan 10, 2022 18.95 19.02 18.59 18.98 294,730 -0.08(-0.42%)
Jan 07, 2022 19.17 19.17 18.92 19.06 260,117 -0.03(-0.16%)
Jan 06, 2022 19.06 19.21 18.92 19.09 408,091 +0.00(+0.00%)
Jan 05, 2022 19.47 19.49 19.06 19.09 488,735 -0.42(-2.15%)
Jan 04, 2022 19.61 19.62 19.39 19.51 183,815 -0.05(-0.26%)
Jan 03, 2022 19.39 19.56 19.38 19.56 206,820 +0.15(+0.77%)
Dec 31, 2021 19.46 19.49 19.36 19.41 165,404 -0.07(-0.36%)
Dec 30, 2021 19.54 19.61 19.48 19.48 194,607 -0.08(-0.41%)
Dec 29, 2021 19.46 19.57 19.45 19.56 137,683 +0.10(+0.51%)
Dec 28, 2021 19.55 19.59 19.44 19.46 170,846 -0.06(-0.31%)
Dec 27, 2021 19.36 19.51 19.30 19.52 235,134 +0.25(+1.30%)
Dec 23, 2021 19.09 19.30 19.09 19.27 273,577 +0.21(+1.10%)
Dec 22, 2021 18.96 19.07 18.88 19.06 363,627 +0.23(+1.22%)
Dec 21, 2021 18.68 18.83 18.57 18.83 313,929 +0.30(+1.62%)
Dec 20, 2021 18.58 18.61 18.37 18.53 219,080 -0.29(-1.54%)
Dec 17, 2021 18.84 18.93 18.66 18.82 252,361 -0.11(-0.58%)
Dec 16, 2021 19.15 19.23 18.84 18.93 189,416 -0.20(-1.05%)
Dec 15, 2021 18.82 19.18 18.71 19.13 176,484 +0.30(+1.59%)
Dec 14, 2021 18.82 18.94 18.68 18.83 240,670 -0.14(-0.74%)
Dec 13, 2021 19.21 19.21 18.95 18.97 120,935 -0.22(-1.15%)
Dec 10, 2021 19.23 19.24 19.08 19.19 122,455 +0.08(+0.42%)
Dec 09, 2021 19.20 19.20 19.08 19.11 124,005 -0.08(-0.42%)
Dec 08, 2021 19.10 19.20 19.06 19.19 209,876 +0.17(+0.89%)
Dec 07, 2021 18.91 19.08 18.84 19.02 259,599 +0.32(+1.71%)
Dec 06, 2021 18.64 18.77 18.58 18.70 461,249 +0.13(+0.70%)
Dec 03, 2021 18.87 18.91 18.45 18.57 226,211 -0.23(-1.22%)
Dec 02, 2021 18.66 18.86 18.58 18.80 163,449 +0.18(+0.97%)
Dec 01, 2021 19.03 19.11 18.58 18.62 201,808 -0.24(-1.27%)
Nov 30, 2021 19.12 19.20 18.81 18.86 230,323 -0.33(-1.72%)
Nov 29, 2021 19.17 19.23 19.02 19.19 201,158 +0.25(+1.32%)
Nov 26, 2021 19.10 19.12 18.87 18.94 278,509 -0.36(-1.87%)
Nov 24, 2021 19.21 19.30 19.13 19.30 193,210 +0.06(+0.31%)
Nov 23, 2021 19.37 19.40 19.12 19.24 292,133 -0.14(-0.72%)
Nov 22, 2021 19.36 19.70 19.36 19.38 320,425 +0.08(+0.41%)
Nov 19, 2021 19.35 19.36 19.25 19.30 662,809 -2.88(-12.98%)
Nov 18, 2021 22.29 22.33 22.15 22.18 338,590 -0.03(-0.14%)
Nov 17, 2021 22.21 22.25 22.08 22.21 346,222 +0.06(+0.27%)
Nov 16, 2021 22.10 22.23 22.04 22.15 445,053 +0.12(+0.54%)
Nov 15, 2021 22.18 22.18 21.98 22.03 438,438 +0.09(+0.41%)
Nov 12, 2021 22.08 22.09 21.68 21.94 784,372 +0.41(+1.90%)
Nov 11, 2021 21.54 21.60 21.52 21.53 138,271 +0.04(+0.19%)
Nov 10, 2021 21.66 21.49 192,845 -0.17(-0.78%)
Nov 09, 2021 21.72 21.79 21.61 21.66 182,754 -0.07(-0.32%)
Nov 08, 2021 21.80 21.80 21.70 21.73 162,535 +0.07(+0.32%)
Nov 05, 2021 21.64 21.75 21.59 21.66 187,813 +0.18(+0.84%)
Nov 04, 2021 21.44 21.54 21.43 21.48 98,460 +0.11(+0.51%)
Nov 03, 2021 21.24 21.38 21.19 21.37 122,275 +0.09(+0.42%)
Nov 02, 2021 21.31 21.34 21.25 21.28 178,047 +0.06(+0.28%)
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.