Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	3.280	3.293	3.267	3.293	593,529	+0.02(+0.68%)
Oct 28, 2010	3.289	3.299	3.264	3.270	428,881	-0.01(-0.38%)
Oct 27, 2010	3.270	3.283	3.238	3.283	448,013	-0.01(-0.20%)
Oct 25, 2010	3.296	3.315	3.286	3.289	253,991	+0.01(+0.19%)
Oct 22, 2010	3.283	3.289	3.277	3.283	144,721	+0.01(+0.29%)
Oct 21, 2010	3.280	3.302	3.259	3.273	261,746	+0.01(+0.20%)
Oct 20, 2010	3.254	3.287	3.248	3.267	280,834	+0.03(+0.89%)
Oct 19, 2010	3.270	3.286	3.222	3.238	457,985	-0.06(-1.94%)
Oct 18, 2010	3.273	3.302	3.273	3.302	455,236	+0.02(+0.58%)
Oct 15, 2010	3.296	3.299	3.267	3.283	392,413	-0.01(-0.19%)
Oct 14, 2010	3.277	3.289	3.264	3.289	485,422	+0.00(+0.10%)
Oct 13, 2010	3.273	3.302	3.272	3.286	591,133	+0.03(+0.81%)
Oct 12, 2010	3.245	3.264	3.226	3.260	433,398	+0.01(+0.17%)
Oct 11, 2010	3.235	3.261	3.235	3.254	394,214	+0.02(+0.49%)
Oct 08, 2010	3.238	3.248	3.213	3.238	472,753	+0.02(+0.50%)
Oct 07, 2010	3.232	3.232	3.203	3.222	1,118,961	-0.00(-0.10%)
Oct 06, 2010	3.219	3.226	3.206	3.226	515,296	+0.02(+0.50%)
Oct 05, 2010	3.178	3.225	3.178	3.210	608,144	+0.05(+1.52%)
Oct 04, 2010	3.187	3.190	3.155	3.162	446,755	-0.04(-1.10%)

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.