Indicators

Adams Diversified Equity Fund (NY: ADX )

20.11 +0.01 (+0.04%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.306	4.435	4.275	4.435	544,977	+0.12(+2.77%)
Dec 28, 2007	4.325	4.391	4.268	4.315	344,819	+0.02(+0.44%)
Dec 27, 2007	4.366	4.375	4.293	4.297	361,003	-0.07(-1.58%)
Dec 26, 2007	4.309	4.375	4.303	4.366	264,903	+0.04(+0.94%)
Dec 24, 2007	4.300	4.325	4.287	4.325	109,845	+0.05(+1.10%)
Dec 21, 2007	4.243	4.319	4.240	4.278	382,390	+0.05(+1.26%)
Dec 20, 2007	4.215	4.237	4.162	4.224	280,835	+0.01(+0.15%)
Dec 19, 2007	4.218	4.240	4.193	4.218	137,864	-0.00(-0.00%)
Dec 18, 2007	4.234	4.237	4.168	4.218	204,089	+0.02(+0.52%)
Dec 17, 2007	4.253	4.262	4.196	4.196	249,938	-0.08(-1.91%)
Dec 14, 2007	4.331	4.331	4.278	4.278	273,818	-0.03(-0.73%)
Dec 13, 2007	4.243	4.319	4.237	4.309	509,056	+0.03(+0.59%)
Dec 12, 2007	4.334	4.359	4.224	4.284	333,675	+0.03(+0.66%)
Dec 11, 2007	4.394	4.407	4.253	4.256	314,890	-0.13(-2.94%)
Dec 10, 2007	4.353	4.407	4.353	4.385	277,002	+0.03(+0.72%)
Dec 07, 2007	4.356	4.366	4.341	4.353	274,773	+0.00(+0.07%)
Dec 06, 2007	4.265	4.350	4.265	4.350	186,896	+0.07(+1.61%)
Dec 05, 2007	4.237	4.284	4.237	4.281	297,697	+0.08(+1.87%)
Dec 04, 2007	4.187	4.231	4.187	4.202	189,026	-0.03(-0.73%)

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.