Last: | $20.1308 |
---|---|
Change Percent: | 0.35% |
Open: | $20 |
Close: | $20.06 |
High: | $20.1397 |
Low: | $20 |
Volume: | 65,314 |
Last Trade Date Time: | 05/20/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$20.1308 | $20 | $20.06 | $20.1397 | $20 | 65,314 | 05-20-2024 |
$20.06 | $20.05 | $20.06 | $20.0882 | $20 | 245,322 | 05-17-2024 |
$20.05 | $20.13 | $20.05 | $20.13 | $20.01 | 135,145 | 05-16-2024 |
$20.05 | $19.9 | $20.05 | $20.06 | $19.9 | 156,642 | 05-15-2024 |
$19.8 | $19.71 | $19.8 | $19.85 | $19.71 | 172,938 | 05-14-2024 |
$19.72 | $19.78 | $19.72 | $19.8 | $19.65 | 159,888 | 05-13-2024 |
$19.71 | $19.71 | $19.71 | $19.83 | $19.68 | 160,181 | 05-10-2024 |
$19.67 | $19.55 | $19.67 | $19.7 | $19.54 | 207,011 | 05-09-2024 |
$19.55 | $19.52 | $19.55 | $19.55 | $19.42 | 175,269 | 05-08-2024 |
$19.52 | $19.48 | $19.52 | $19.55 | $19.47 | 253,252 | 05-07-2024 |
$19.46 | $19.4 | $19.46 | $19.48 | $19.35 | 320,931 | 05-06-2024 |
$19.28 | $19.28 | $19.28 | $19.32 | $19.14 | 212,774 | 05-03-2024 |
$19.07 | $18.97 | $19.07 | $19.105 | $18.86 | 298,206 | 05-02-2024 |
$18.85 | $18.86 | $18.85 | $19.1 | $18.81 | 334,034 | 05-01-2024 |
$18.87 | $19 | $18.87 | $19.08 | $18.86 | 219,132 | 04-30-2024 |
$19.05 | $19.14 | $19.05 | $19.155 | $18.9801 | 227,018 | 04-29-2024 |
$18.98 | $18.88 | $18.98 | $19.03 | $18.88 | 112,942 | 04-26-2024 |
$18.72 | $18.54 | $18.72 | $18.7393 | $18.52 | 225,950 | 04-25-2024 |
$18.83 | $18.86 | $18.83 | $18.9 | $18.78 | 249,956 | 04-24-2024 |
$18.81 | $18.68 | $18.81 | $18.82 | $18.6789 | 152,620 | 04-23-2024 |
News, Short Squeeze, Breakout and More Instantly...
Adams Diversified Equity Fund Inc. Company Name:
ADX Stock Symbol:
NYSE Market:
2024-05-09 00:00:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
2024-04-25 05:00:17 ET Don’t believe anyone who tells you there’s such a thing as a safe investment. Truth is, every asset—from Treasuries to houses to dividend stocks—involves risk. The “safest” investment, according to the Financial Industry R...
BALTIMORE, Md., April 18, 2024 (GLOBE NEWSWIRE) -- Adams Diversified Equity Fund (NYSE:ADX) announced that William H. Reinhardt has been elected...