Indicators

Adams Diversified Equity Fund (NY: ADX )

20.13 -0.01 (-0.05%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	5.565	5.589	5.557	5.565	321,279	+0.00(+0.00%)
Jun 27, 2014	5.537	5.565	5.533	5.565	465,958	+0.00(+0.07%)
Jun 26, 2014	5.569	5.569	5.533	5.561	265,637	+0.00(+0.00%)
Jun 25, 2014	5.508	5.561	5.508	5.561	397,738	+0.03(+0.59%)
Jun 24, 2014	5.557	5.581	5.524	5.529	1,007,132	-0.03(-0.58%)
Jun 23, 2014	5.569	5.573	5.545	5.561	307,109	-0.02(-0.29%)
Jun 20, 2014	5.581	5.581	5.561	5.577	351,888	+0.03(+0.51%)
Jun 19, 2014	5.549	5.561	5.533	5.549	370,891	+0.00(+0.07%)
Jun 18, 2014	5.512	5.549	5.500	5.545	449,542	+0.03(+0.51%)
Jun 17, 2014	5.504	5.516	5.492	5.516	187,104	+0.02(+0.29%)
Jun 16, 2014	5.488	5.511	5.484	5.500	368,800	+0.00(+0.07%)
Jun 13, 2014	5.496	5.513	5.481	5.496	307,564	+0.01(+0.22%)
Jun 12, 2014	5.512	5.520	5.476	5.484	343,200	-0.03(-0.51%)
Jun 11, 2014	5.524	5.533	5.508	5.512	291,170	-0.02(-0.44%)
Jun 10, 2014	5.524	5.537	5.524	5.537	149,219	+0.01(+0.22%)
Jun 06, 2014	5.504	5.537	5.500	5.524	289,467	+0.02(+0.29%)
Jun 05, 2014	5.484	5.512	5.476	5.508	381,481	+0.03(+0.59%)
Jun 04, 2014	5.472	5.480	5.460	5.476	274,321	+0.00(+0.07%)
Jun 03, 2014	5.480	5.488	5.472	5.472	194,517	-0.02(-0.29%)

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.