Indicators

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.284	6.293	6.244	6.258	170,324	-0.02(-0.35%)
May 28, 2015	6.280	6.280	6.275	6.280	108,266	-0.02(-0.35%)
May 27, 2015	6.249	6.306	6.231	6.302	264,116	+0.07(+1.13%)
May 26, 2015	6.288	6.288	6.227	6.231	117,270	-0.06(-0.91%)
May 22, 2015	6.311	6.288	6.288	6.288	124,493	-0.02(-0.35%)
May 21, 2015	6.288	6.319	6.288	6.311	123,624	+0.02(+0.35%)
May 20, 2015	6.293	6.311	6.284	6.288	166,440	-0.01(-0.14%)
May 19, 2015	6.324	6.333	6.297	6.297	182,676	-0.03(-0.42%)
May 18, 2015	6.288	6.328	6.284	6.324	161,424	+0.01(+0.21%)
May 15, 2015	6.297	6.311	6.284	6.311	120,037	+0.02(+0.28%)
May 14, 2015	6.284	6.324	6.266	6.293	425,100	+0.04(+0.63%)
May 13, 2015	6.275	6.291	6.240	6.253	125,450	-0.00(-0.07%)
May 12, 2015	6.240	6.258	6.205	6.258	146,670	+0.00(+0.00%)
May 11, 2015	6.284	6.297	6.258	6.258	208,906	-0.02(-0.28%)
May 08, 2015	6.236	6.275	6.236	6.275	173,175	+0.10(+1.64%)
May 07, 2015	6.174	6.201	6.157	6.174	157,380	+0.01(+0.14%)
May 06, 2015	6.209	6.215	6.152	6.165	243,644	-0.02(-0.36%)
May 05, 2015	6.236	6.236	6.174	6.187	227,198	-0.04(-0.71%)
May 04, 2015	6.218	6.244	6.210	6.231	267,513	+0.04(+0.57%)

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.