Indicators

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.105	4.114	4.080	4.089	298,017	-0.02(-0.38%)
Feb 27, 2006	4.089	4.124	4.089	4.105	412,320	+0.01(+0.23%)
Feb 24, 2006	4.074	4.105	4.074	4.096	326,672	+0.02(+0.54%)
Feb 23, 2006	4.074	4.092	4.067	4.074	261,083	-0.01(-0.15%)
Feb 22, 2006	4.058	4.096	4.058	4.080	191,673	+0.02(+0.54%)
Feb 21, 2006	4.074	4.080	4.045	4.058	347,368	-0.02(-0.39%)
Feb 17, 2006	4.058	4.077	4.058	4.074	153,147	-0.01(-0.15%)
Feb 16, 2006	4.033	4.080	4.033	4.080	182,440	+0.03(+0.78%)
Feb 15, 2006	4.042	4.083	4.030	4.048	390,351	+0.02(+0.39%)
Feb 14, 2006	4.014	4.048	4.008	4.033	432,061	+0.02(+0.55%)
Feb 13, 2006	4.014	4.032	3.995	4.011	279,868	-0.03(-0.62%)
Feb 10, 2006	4.017	4.039	3.949	4.036	435,881	-0.00(-0.08%)
Feb 09, 2006	4.045	4.064	4.033	4.039	156,650	-0.01(-0.16%)
Feb 08, 2006	4.014	4.052	4.014	4.045	223,512	+0.03(+0.63%)
Feb 07, 2006	4.023	4.052	4.020	4.020	405,316	-0.02(-0.54%)
Feb 06, 2006	4.036	4.058	4.026	4.042	294,196	+0.01(+0.16%)
Feb 03, 2006	4.039	4.064	4.036	4.036	361,696	-0.03(-0.70%)
Feb 02, 2006	4.074	4.086	4.055	4.064	156,331	-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.