Stock Quote

Adams Diversified Equity Fund (NY: ADX )

18.91 USD -0.20 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 19.13 19.14 18.91 18.91 163,740 -0.20(-1.05%)
Apr 21, 2021 18.94 19.14 18.94 19.11 157,276 +0.09(+0.47%)
Apr 20, 2021 19.10 19.17 18.95 19.02 85,099 -0.10(-0.52%)
Apr 19, 2021 19.21 19.25 19.10 19.12 131,417 -0.15(-0.78%)
Apr 16, 2021 19.26 19.30 19.21 19.27 91,400 +0.07(+0.36%)
Apr 15, 2021 19.02 19.21 19.02 19.20 149,810 +0.19(+1.00%)
Apr 14, 2021 19.05 19.12 18.98 19.01 127,641 -0.04(-0.21%)
Apr 13, 2021 18.95 19.10 18.95 19.05 139,639 +0.13(+0.69%)
Apr 12, 2021 18.97 18.99 18.92 18.92 161,611 -0.04(-0.21%)
Apr 09, 2021 18.80 18.99 18.80 18.96 150,000 +0.11(+0.58%)
Apr 08, 2021 18.79 18.89 18.78 18.85 145,604 +0.15(+0.80%)
Apr 07, 2021 18.75 18.80 18.70 18.70 246,632 -0.05(-0.27%)
Apr 06, 2021 18.72 18.80 18.66 18.75 203,147 +0.02(+0.11%)
Apr 05, 2021 18.64 18.74 18.56 18.73 223,864 +0.30(+1.63%)
Apr 01, 2021 18.30 18.43 18.28 18.43 230,500 +0.17(+0.93%)
Mar 31, 2021 18.15 18.32 18.15 18.26 244,625 +0.13(+0.72%)
Mar 30, 2021 18.21 18.22 18.11 18.13 131,461 -0.11(-0.60%)
Mar 29, 2021 18.17 18.26 18.10 18.24 115,790 +0.05(+0.27%)
Mar 26, 2021 18.04 18.19 18.00 18.19 162,300 +0.28(+1.56%)
Mar 25, 2021 17.83 17.95 17.73 17.91 163,316 +0.02(+0.11%)
Mar 24, 2021 18.02 18.05 17.86 17.89 154,304 -0.09(-0.50%)
Mar 23, 2021 18.14 18.16 17.97 17.98 135,939 -0.12(-0.66%)
Mar 22, 2021 18.07 18.20 17.99 18.10 169,406 +0.12(+0.67%)
Mar 19, 2021 17.87 18.02 17.80 17.98 178,500 +0.06(+0.33%)
Mar 18, 2021 17.99 18.14 17.91 17.92 140,688 -0.20(-1.10%)
Mar 17, 2021 18.01 18.17 17.99 18.12 133,997 -0.01(-0.06%)
Mar 16, 2021 18.15 18.22 18.11 18.13 133,067 -0.02(-0.11%)
Mar 15, 2021 18.03 18.16 17.99 18.15 166,077 +0.11(+0.61%)
Mar 12, 2021 18.02 18.05 17.94 18.04 111,400 +0.00(+0.00%)
Mar 11, 2021 18.03 18.17 17.92 18.04 139,264 +0.15(+0.84%)
Mar 10, 2021 17.96 18.02 17.87 17.89 169,503 +0.07(+0.39%)
Mar 09, 2021 17.72 17.95 17.70 17.82 138,149 +0.21(+1.19%)
Mar 08, 2021 17.71 17.81 17.59 17.61 160,260 -0.06(-0.34%)
Mar 05, 2021 17.48 17.69 17.16 17.67 219,500 +0.30(+1.73%)
Mar 04, 2021 17.50 17.68 17.17 17.37 319,340 -0.20(-1.14%)
Mar 03, 2021 17.77 17.84 17.54 17.57 306,491 -0.26(-1.46%)
Mar 02, 2021 17.93 17.95 17.83 17.83 100,711 -0.10(-0.56%)
Mar 01, 2021 17.75 17.98 17.75 17.93 155,824 +0.34(+1.93%)
Feb 26, 2021 17.79 17.81 17.55 17.59 212,100 -0.06(-0.34%)
Feb 25, 2021 17.97 18.05 17.53 17.65 147,200 -0.37(-2.05%)
Feb 24, 2021 17.75 18.02 17.65 18.02 225,275 +0.22(+1.24%)
Feb 23, 2021 17.72 17.86 17.58 17.80 212,855 -0.02(-0.11%)
Feb 22, 2021 17.82 17.95 17.78 17.82 105,807 -0.06(-0.34%)
Feb 19, 2021 18.04 18.08 17.87 17.88 154,200 -0.07(-0.39%)
Feb 18, 2021 17.89 17.99 17.84 17.95 131,174 -0.10(-0.55%)
Feb 17, 2021 18.00 18.10 17.95 18.05 133,462 -0.02(-0.11%)
Feb 16, 2021 18.10 18.17 18.01 18.07 127,008 +0.03(+0.17%)
Feb 12, 2021 17.97 18.07 17.95 18.04 120,800 +0.07(+0.39%)
Feb 11, 2021 18.03 18.09 17.93 17.97 142,887 -0.01(-0.06%)
Feb 10, 2021 18.18 18.18 17.96 17.98 207,495 -0.09(-0.50%)
Feb 09, 2021 18.01 18.11 18.01 18.07 269,548 +0.09(+0.50%)
Feb 08, 2021 17.98 18.01 17.95 17.98 156,403 +0.04(+0.22%)
Feb 05, 2021 17.84 17.99 17.84 17.94 244,400 +0.14(+0.79%)
Feb 04, 2021 17.63 17.87 17.61 17.80 216,207 +0.12(+0.68%)
Feb 03, 2021 17.69 17.77 17.60 17.68 142,813 +0.07(+0.40%)
Feb 02, 2021 17.55 17.71 17.54 17.61 168,594 +0.23(+1.32%)
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.