Indicators

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.055	4.077	4.048	4.063	188,775	-0.01(-0.35%)
Sep 27, 2012	4.077	4.090	4.045	4.077	407,013	+0.03(+0.71%)
Sep 26, 2012	4.059	4.070	4.034	4.048	521,908	-0.02(-0.44%)
Sep 25, 2012	4.106	4.116	4.066	4.066	386,455	-0.03(-0.70%)
Sep 24, 2012	4.073	4.109	4.073	4.095	261,746	-0.01(-0.26%)
Sep 21, 2012	4.109	4.120	4.095	4.106	550,971	+0.01(+0.17%)
Sep 20, 2012	4.088	4.113	4.077	4.098	247,170	-0.01(-0.17%)
Sep 19, 2012	4.098	4.116	4.095	4.106	382,374	+0.01(+0.35%)
Sep 18, 2012	4.098	4.113	4.088	4.091	378,865	-0.02(-0.52%)
Sep 17, 2012	4.113	4.127	4.106	4.113	394,299	-0.01(-0.35%)
Sep 14, 2012	4.102	4.145	4.102	4.127	571,797	+0.04(+0.88%)
Sep 13, 2012	4.027	4.106	4.023	4.091	516,679	+0.06(+1.54%)
Sep 12, 2012	4.027	4.037	4.020	4.029	291,083	+0.01(+0.33%)
Sep 11, 2012	4.005	4.027	4.005	4.016	277,110	+0.01(+0.18%)
Sep 10, 2012	4.016	4.030	4.009	4.009	292,666	-0.01(-0.36%)
Sep 07, 2012	4.009	4.030	4.009	4.023	500,819	+0.01(+0.36%)
Sep 06, 2012	3.952	4.013	3.952	4.009	553,614	+0.05(+1.36%)
Sep 05, 2012	3.952	3.962	3.937	3.955	629,944	+0.01(+0.27%)

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.