Indicators

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.375	4.391	4.328	4.356	422,191	-0.02(-0.43%)
Dec 28, 2006	4.356	4.378	4.356	4.375	279,868	+0.00(+0.00%)
Dec 27, 2006	4.366	4.381	4.350	4.375	529,808	+0.03(+0.65%)
Dec 26, 2006	4.312	4.369	4.312	4.347	368,382	+0.03(+0.65%)
Dec 22, 2006	4.334	4.344	4.312	4.319	358,830	-0.02(-0.51%)
Dec 21, 2006	4.350	4.369	4.331	4.341	258,536	-0.03(-0.58%)
Dec 20, 2006	4.331	4.375	4.331	4.366	223,831	+0.02(+0.36%)
Dec 19, 2006	4.337	4.363	4.319	4.350	222,557	+0.00(+0.00%)
Dec 18, 2006	4.372	4.388	4.328	4.350	273,500	-0.02(-0.50%)
Dec 15, 2006	4.347	4.378	4.344	4.372	370,929	+0.04(+0.87%)
Dec 14, 2006	4.309	4.366	4.309	4.334	381,436	+0.03(+0.58%)
Dec 13, 2006	4.322	4.341	4.303	4.309	200,270	-0.02(-0.44%)
Dec 12, 2006	4.319	4.337	4.300	4.328	191,355	-0.01(-0.14%)
Dec 11, 2006	4.300	4.337	4.300	4.334	207,911	+0.03(+0.73%)
Dec 08, 2006	4.312	4.319	4.290	4.303	141,367	-0.01(-0.15%)
Dec 07, 2006	4.309	4.319	4.297	4.309	108,572	+0.01(+0.15%)
Dec 06, 2006	4.303	4.331	4.297	4.303	224,149	-0.01(-0.29%)
Dec 05, 2006	4.309	4.319	4.303	4.315	227,333	+0.01(+0.29%)
Dec 04, 2006	4.262	4.309	4.262	4.303	291,330	+0.05(+1.11%)

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.