Indicators

Adams Diversified Equity Fund (NY: ADX )

20.14 -0.02 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	5.072	5.080	5.064	5.072	54,584	+0.01(+0.24%)
Nov 27, 2013	5.056	5.060	5.041	5.060	168,693	+0.01(+0.16%)
Nov 26, 2013	5.064	5.064	5.040	5.052	413,496	-0.01(-0.16%)
Nov 25, 2013	5.052	5.060	5.040	5.060	626,771	+0.02(+0.40%)
Nov 22, 2013	5.012	5.040	5.012	5.040	242,700	+0.03(+0.64%)
Nov 21, 2013	4.996	5.064	4.985	5.008	1,056,151	+0.04(+0.73%)
Nov 20, 2013	4.983	5.002	4.949	4.972	535,972	+0.00(+0.08%)
Nov 19, 2013	5.014	5.014	4.968	4.968	589,819	-0.04(-0.84%)
Nov 18, 2013	5.044	5.052	4.995	5.010	767,565	-0.02(-0.38%)
Nov 15, 2013	5.010	5.067	5.006	5.029	686,344	+0.02(+0.46%)
Nov 14, 2013	4.968	5.014	4.968	5.006	183,009	+0.03(+0.61%)
Nov 13, 2013	4.953	4.976	4.953	4.976	195,440	+0.00(+0.00%)
Nov 12, 2013	4.968	4.976	4.958	4.976	230,725	-0.01(-0.15%)
Nov 11, 2013	4.960	4.983	4.960	4.983	186,597	+0.01(+0.15%)
Nov 08, 2013	4.926	4.979	4.915	4.976	282,103	+0.04(+0.89%)
Nov 07, 2013	4.968	4.968	4.922	4.932	259,248	-0.04(-0.73%)
Nov 06, 2013	4.957	4.976	4.941	4.968	214,723	+0.03(+0.54%)
Nov 05, 2013	4.945	4.957	4.930	4.941	195,443	-0.03(-0.54%)
Nov 04, 2013	4.941	4.983	4.930	4.968	215,162	+0.02(+0.46%)

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.