Indicators

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)

Official Closing 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 (%)
Feb 28, 2011	3.797	3.824	3.790	3.817	373,631	+0.03(+0.88%)
Feb 25, 2011	3.764	3.794	3.751	3.784	521,955	+0.03(+0.80%)
Feb 24, 2011	3.751	3.770	3.734	3.754	287,164	-0.01(-0.18%)
Feb 23, 2011	3.790	3.797	3.731	3.761	265,607	-0.02(-0.61%)
Feb 22, 2011	3.857	3.857	3.770	3.784	520,295	-0.09(-2.40%)
Feb 18, 2011	3.850	3.880	3.847	3.877	355,147	+0.02(+0.43%)
Feb 17, 2011	3.840	3.883	3.834	3.860	596,636	-0.00(-0.09%)
Feb 16, 2011	3.837	3.873	3.837	3.863	348,778	+0.02(+0.64%)
Feb 15, 2011	3.834	3.853	3.820	3.839	318,832	+0.01(+0.14%)
Feb 14, 2011	3.837	3.847	3.830	3.834	390,346	-0.01(-0.17%)
Feb 11, 2011	3.814	3.877	3.787	3.840	356,379	+0.02(+0.61%)
Feb 10, 2011	3.807	3.830	3.797	3.817	316,790	-0.01(-0.26%)
Feb 09, 2011	3.807	3.834	3.807	3.827	544,835	-0.00(-0.09%)
Feb 08, 2011	3.804	3.830	3.797	3.830	340,769	+0.02(+0.52%)
Feb 07, 2011	3.774	3.814	3.774	3.810	431,577	+0.03(+0.79%)
Feb 04, 2011	3.748	3.781	3.744	3.781	489,194	+0.01(+0.35%)
Feb 03, 2011	3.741	3.767	3.724	3.767	488,547	+0.02(+0.53%)
Feb 02, 2011	3.721	3.754	3.718	3.748	918,022	+0.02(+0.53%)

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.