Indicators

Adams Diversified Equity Fund (NY: ADX )

20.14 -0.02 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.193	4.193	4.165	4.174	206,001	-0.01(-0.30%)
Jul 28, 2005	4.171	4.190	4.165	4.187	230,517	+0.02(+0.53%)
Jul 27, 2005	4.149	4.183	4.149	4.165	323,488	+0.02(+0.45%)
Jul 26, 2005	4.152	4.168	4.143	4.146	145,506	-0.01(-0.15%)
Jul 25, 2005	4.146	4.165	4.143	4.152	196,767	+0.00(+0.08%)
Jul 22, 2005	4.146	4.152	4.133	4.149	149,008	+0.00(+0.08%)
Jul 21, 2005	4.165	4.168	4.092	4.146	342,910	-0.02(-0.45%)
Jul 20, 2005	4.143	4.171	4.136	4.165	166,838	+0.01(+0.23%)
Jul 19, 2005	4.143	4.165	4.140	4.155	200,270	+0.02(+0.53%)
Jul 18, 2005	4.152	4.155	4.130	4.133	160,470	-0.02(-0.45%)
Jul 15, 2005	4.152	4.158	4.146	4.152	101,567	-0.01(-0.15%)
Jul 14, 2005	4.158	4.171	4.149	4.158	321,259	+0.01(+0.23%)
Jul 13, 2005	4.140	4.152	4.130	4.149	206,001	+0.01(+0.30%)
Jul 12, 2005	4.105	4.143	4.105	4.136	180,529	+0.03(+0.69%)
Jul 11, 2005	4.086	4.127	4.086	4.108	294,833	+0.02(+0.54%)
Jul 08, 2005	4.067	4.096	4.055	4.086	325,399	+0.02(+0.54%)
Jul 07, 2005	4.036	4.064	4.033	4.064	275,092	-0.00(-0.08%)
Jul 06, 2005	4.080	4.083	4.055	4.067	198,359	-0.01(-0.23%)
Jul 05, 2005	4.048	4.080	4.048	4.077	335,269	+0.03(+0.78%)

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.