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 (%)
May 28, 2010	3.084	3.112	3.062	3.084	396,694	-0.03(-0.82%)
May 27, 2010	3.090	3.109	3.064	3.109	765,013	+0.11(+3.59%)
May 26, 2010	3.023	3.074	3.001	3.001	451,021	-0.01(-0.42%)
May 25, 2010	2.954	3.014	2.900	3.014	424,753	-0.00(-0.11%)
May 24, 2010	3.023	3.058	3.017	3.017	319,687	-0.02(-0.63%)
May 21, 2010	2.947	3.065	2.947	3.036	396,432	+0.03(+1.06%)
May 20, 2010	3.004	3.058	2.995	3.004	651,772	-0.13(-4.15%)
May 19, 2010	3.141	3.163	3.027	3.135	454,533	-0.02(-0.70%)
May 18, 2010	3.236	3.242	3.141	3.157	453,288	-0.04(-1.29%)
May 17, 2010	3.207	3.219	3.135	3.198	360,518	+0.00(+0.00%)
May 14, 2010	3.198	3.255	3.176	3.198	257,360	-0.09(-2.61%)
May 13, 2010	3.309	3.320	3.277	3.284	163,859	-0.04(-1.33%)
May 12, 2010	3.290	3.328	3.284	3.328	230,297	+0.06(+1.75%)
May 11, 2010	3.290	3.309	3.224	3.271	559,322	-0.02(-0.67%)
May 10, 2010	3.252	3.293	3.252	3.293	479,614	+0.15(+4.72%)
May 07, 2010	3.148	3.193	3.063	3.145	1,055,030	+0.51(+19.50%)
May 06, 2010	2.632	3.309	2.526	2.632	633	-0.68(-20.54%)
May 05, 2010	3.315	3.342	3.299	3.312	365,453	-0.04(-1.32%)
May 04, 2010	3.404	3.404	3.339	3.356	375,629	-0.07(-2.12%)

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.