Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.107	2.148	2.098	2.107	0	-0.04(-1.76%)
Feb 26, 2009	2.211	2.221	2.139	2.145	459,285	-0.03(-1.59%)
Feb 25, 2009	2.312	2.312	2.145	2.180	561,479	-0.03(-1.14%)
Feb 24, 2009	2.136	2.205	2.092	2.205	449,099	+0.10(+4.64%)
Feb 23, 2009	2.202	2.214	2.098	2.107	654,386	-0.09(-4.30%)
Feb 20, 2009	2.227	2.233	2.151	2.202	854,309	-0.02(-0.85%)
Feb 19, 2009	2.286	2.296	2.221	2.221	538,428	-0.06(-2.48%)
Feb 18, 2009	2.318	2.318	2.261	2.277	507,117	-0.01(-0.55%)
Feb 17, 2009	2.352	2.359	2.290	2.290	580,487	-0.12(-4.83%)
Feb 13, 2009	2.403	2.434	2.378	2.406	451,201	-0.01(-0.39%)
Feb 12, 2009	2.406	2.422	2.340	2.415	427,159	-0.01(-0.26%)
Feb 11, 2009	2.425	2.447	2.400	2.422	251,864	-0.01(-0.39%)
Feb 10, 2009	2.528	2.528	2.396	2.431	368,781	-0.09(-3.73%)
Feb 09, 2009	2.513	2.525	2.484	2.525	286,744	+0.02(+0.75%)
Feb 06, 2009	2.459	2.514	2.453	2.506	322,140	+0.06(+2.44%)
Feb 05, 2009	2.415	2.466	2.381	2.447	355,218	+0.03(+1.04%)
Feb 04, 2009	2.447	2.522	2.407	2.422	236,234	-0.02(-0.64%)
Feb 03, 2009	2.384	2.447	2.384	2.437	241,596	+0.05(+2.24%)

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.