Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.404	3.404	3.390	3.397	1,043,435	+0.00(+0.10%)
Dec 29, 2011	3.376	3.401	3.373	3.394	1,167,330	+0.02(+0.63%)
Dec 28, 2011	3.429	3.436	3.369	3.373	1,237,750	-0.06(-1.75%)
Dec 27, 2011	3.422	3.447	3.420	3.433	810,371	+0.01(+0.31%)
Dec 23, 2011	3.383	3.422	3.382	3.422	698,413	+0.05(+1.57%)
Dec 21, 2011	3.362	3.376	3.334	3.369	967,649	+0.01(+0.31%)
Dec 20, 2011	3.316	3.369	3.316	3.359	693,388	+0.07(+2.25%)
Dec 19, 2011	3.334	3.334	3.278	3.285	618,014	-0.02(-0.53%)
Dec 16, 2011	3.302	3.337	3.292	3.302	515,950	+0.01(+0.21%)
Dec 15, 2011	3.323	3.334	3.295	3.295	505,412	-0.01(-0.21%)
Dec 14, 2011	3.320	3.341	3.281	3.302	396,303	-0.05(-1.37%)
Dec 13, 2011	3.394	3.413	3.337	3.348	242,824	-0.03(-0.94%)
Dec 12, 2011	3.397	3.401	3.359	3.380	368,303	-0.05(-1.54%)
Dec 09, 2011	3.394	3.450	3.394	3.433	302,019	+0.04(+1.14%)
Dec 08, 2011	3.433	3.450	3.383	3.394	543,292	-0.07(-2.03%)
Dec 07, 2011	3.422	3.468	3.401	3.464	228,620	+0.02(+0.72%)
Dec 06, 2011	3.429	3.461	3.429	3.439	305,047	+0.01(+0.20%)
Dec 05, 2011	3.450	3.468	3.426	3.433	257,585	+0.02(+0.62%)
Dec 02, 2011	3.443	3.461	3.411	3.411	379,227	-0.01(-0.21%)

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.