Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.512	4.592	4.474	4.531	392,210	+0.02(+0.34%)
Jun 27, 2013	4.467	4.524	4.467	4.516	398,986	+0.06(+1.45%)
Jun 26, 2013	4.425	4.463	4.425	4.452	366,278	+0.05(+1.21%)
Jun 25, 2013	4.380	4.414	4.368	4.399	488,400	+0.03(+0.72%)
Jun 24, 2013	4.399	4.410	4.308	4.367	658,432	-0.07(-1.65%)
Jun 21, 2013	4.467	4.486	4.421	4.440	517,833	-0.02(-0.51%)
Jun 20, 2013	4.508	4.515	4.452	4.463	675,063	-0.10(-2.24%)
Jun 19, 2013	4.588	4.611	4.558	4.565	870,135	-0.04(-0.82%)
Jun 18, 2013	4.584	4.634	4.584	4.603	277,425	+0.02(+0.41%)
Jun 17, 2013	4.588	4.622	4.573	4.584	414,060	+0.01(+0.25%)
Jun 14, 2013	4.603	4.624	4.567	4.573	228,458	-0.04(-0.90%)
Jun 13, 2013	4.546	4.615	4.543	4.615	452,826	+0.06(+1.33%)
Jun 12, 2013	4.622	4.622	4.543	4.554	204,935	-0.04(-0.82%)
Jun 11, 2013	4.592	4.626	4.566	4.591	364,644	-0.04(-0.83%)
Jun 10, 2013	4.637	4.649	4.611	4.630	471,423	-0.00(-0.08%)
Jun 07, 2013	4.584	4.637	4.577	4.634	275,570	+0.08(+1.83%)
Jun 06, 2013	4.527	4.554	4.505	4.550	358,618	+0.01(+0.25%)
Jun 05, 2013	4.615	4.615	4.535	4.539	417,095	-0.09(-2.04%)
Jun 04, 2013	4.637	4.656	4.599	4.634	407,923	+0.00(+0.00%)

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.