Indicators

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.940	4.979	4.929	4.975	861,935	+0.04(+0.72%)
Jan 30, 2007	4.932	4.943	4.925	4.940	164,670	+0.01(+0.29%)
Jan 29, 2007	4.936	4.950	4.922	4.925	462,140	-0.01(-0.22%)
Jan 26, 2007	4.947	4.947	4.907	4.936	210,521	+0.00(+0.00%)
Jan 25, 2007	4.968	4.979	4.925	4.936	301,104	-0.04(-0.72%)
Jan 24, 2007	4.954	5.008	4.954	4.972	560,831	+0.02(+0.36%)
Jan 23, 2007	4.957	4.965	4.947	4.954	424,677	-0.00(-0.07%)
Jan 22, 2007	4.950	4.968	4.925	4.957	404,547	-0.00(-0.07%)
Jan 19, 2007	4.947	4.961	4.947	4.961	237,081	+0.00(+0.07%)
Jan 18, 2007	4.954	4.965	4.936	4.957	228,693	-0.01(-0.14%)
Jan 17, 2007	4.943	4.965	4.936	4.965	178,370	+0.01(+0.22%)
Jan 16, 2007	4.929	4.965	4.929	4.954	323,749	+0.03(+0.58%)
Jan 12, 2007	4.918	4.943	4.918	4.925	294,114	-0.01(-0.22%)
Jan 11, 2007	4.882	4.940	4.882	4.936	374,353	+0.04(+0.80%)
Jan 10, 2007	4.872	4.897	4.868	4.897	193,467	+0.01(+0.15%)
Jan 09, 2007	4.890	4.900	4.868	4.890	350,868	-0.01(-0.22%)
Jan 08, 2007	4.886	4.900	4.868	4.900	252,457	+0.01(+0.22%)
Jan 05, 2007	4.911	4.911	4.864	4.890	497,367	-0.02(-0.44%)
Jan 04, 2007	4.918	4.954	4.911	4.911	377,708	-0.01(-0.29%)

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.