Indicators

Adams Diversified Equity Fund (NY: ADX )

20.42 +0.46 (+2.29%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	4.437	4.445	4.414	4.430	586,473	+0.00(+0.10%)
Mar 27, 2013	4.414	4.433	4.407	4.426	808,750	+0.00(+0.09%)
Mar 26, 2013	4.418	4.430	4.407	4.422	331,316	+0.03(+0.69%)
Mar 25, 2013	4.418	4.430	4.388	4.392	224,648	-0.02(-0.34%)
Mar 22, 2013	4.422	4.437	4.396	4.407	466,421	+0.00(+0.03%)
Mar 21, 2013	4.403	4.426	4.399	4.405	205,958	-0.01(-0.29%)
Mar 20, 2013	4.414	4.433	4.399	4.418	241,812	+0.01(+0.17%)
Mar 19, 2013	4.418	4.430	4.373	4.411	352,622	+0.00(+0.09%)
Mar 18, 2013	4.388	4.414	4.388	4.407	334,639	-0.00(-0.09%)
Mar 15, 2013	4.414	4.433	4.411	4.411	278,957	-0.02(-0.34%)
Mar 14, 2013	4.403	4.429	4.403	4.426	281,229	+0.03(+0.69%)
Mar 13, 2013	4.414	4.426	4.396	4.396	521,136	-0.03(-0.60%)
Mar 12, 2013	4.403	4.422	4.396	4.422	574,570	+0.02(+0.34%)
Mar 11, 2013	4.396	4.414	4.396	4.407	330,279	+0.01(+0.17%)
Mar 08, 2013	4.377	4.407	4.373	4.399	341,297	+0.03(+0.60%)
Mar 07, 2013	4.347	4.373	4.347	4.373	302,678	+0.02(+0.35%)
Mar 06, 2013	4.358	4.365	4.343	4.358	412,566	+0.00(+0.09%)
Mar 05, 2013	4.339	4.354	4.331	4.354	321,170	+0.03(+0.70%)
Mar 04, 2013	4.294	4.324	4.279	4.324	267,004	+0.03(+0.61%)

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.