Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	5.085	5.093	5.077	5.085	54,448	+0.01(+0.24%)
Nov 27, 2013	5.069	5.073	5.053	5.073	168,272	+0.01(+0.16%)
Nov 26, 2013	5.077	5.077	5.053	5.065	412,463	-0.01(-0.16%)
Nov 25, 2013	5.065	5.073	5.053	5.073	625,206	+0.02(+0.40%)
Nov 22, 2013	5.024	5.053	5.024	5.053	242,094	+0.03(+0.64%)
Nov 21, 2013	5.008	5.077	4.998	5.020	1,053,513	+0.04(+0.73%)
Nov 20, 2013	4.996	5.015	4.961	4.984	534,634	+0.00(+0.08%)
Nov 19, 2013	5.026	5.026	4.980	4.980	588,346	-0.04(-0.84%)
Nov 18, 2013	5.057	5.064	5.007	5.022	765,648	-0.02(-0.38%)
Nov 15, 2013	5.022	5.080	5.019	5.041	684,630	+0.02(+0.46%)
Nov 14, 2013	4.980	5.026	4.980	5.019	182,552	+0.03(+0.61%)
Nov 13, 2013	4.965	4.988	4.965	4.988	194,952	+0.00(+0.00%)
Nov 12, 2013	4.980	4.988	4.971	4.988	230,148	-0.01(-0.15%)
Nov 11, 2013	4.973	4.996	4.973	4.996	186,131	+0.01(+0.15%)
Nov 08, 2013	4.938	4.992	4.927	4.988	281,398	+0.04(+0.89%)
Nov 07, 2013	4.980	4.980	4.935	4.944	258,600	-0.04(-0.73%)
Nov 06, 2013	4.969	4.988	4.954	4.980	214,187	+0.03(+0.54%)
Nov 05, 2013	4.958	4.969	4.942	4.954	194,955	-0.03(-0.54%)
Nov 04, 2013	4.954	4.996	4.942	4.980	214,625	+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.