Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.13%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.173	3.208	3.157	3.170	458,967	+0.00(+0.00%)
Sep 29, 2010	3.157	3.182	3.157	3.170	476,460	-0.00(-0.10%)
Sep 28, 2010	3.179	3.179	3.141	3.173	410,438	+0.01(+0.24%)
Sep 27, 2010	3.170	3.182	3.163	3.165	305,768	-0.01(-0.24%)
Sep 24, 2010	3.135	3.173	3.135	3.173	245,422	+0.06(+1.84%)
Sep 23, 2010	3.128	3.151	3.114	3.115	247,859	-0.03(-0.91%)
Sep 22, 2010	3.144	3.166	3.135	3.144	447,088	-0.01(-0.40%)
Sep 21, 2010	3.160	3.173	3.141	3.157	405,514	-0.00(-0.10%)
Sep 20, 2010	3.125	3.160	3.125	3.160	929,447	+0.03(+1.02%)
Sep 17, 2010	3.128	3.144	3.119	3.128	278,199	+0.01(+0.31%)
Sep 15, 2010	3.106	3.125	3.090	3.119	198,959	+0.00(+0.10%)
Sep 14, 2010	3.109	3.128	3.093	3.115	422,198	+0.00(+0.10%)
Sep 13, 2010	3.090	3.122	3.090	3.112	530,305	+0.03(+1.04%)
Sep 10, 2010	3.074	3.087	3.064	3.080	193,186	+0.01(+0.42%)
Sep 09, 2010	3.080	3.087	3.058	3.068	298,285	+0.01(+0.42%)
Sep 08, 2010	3.036	3.061	3.026	3.055	291,944	+0.02(+0.74%)
Sep 07, 2010	3.045	3.045	3.026	3.033	413,216	-0.03(-1.04%)
Sep 03, 2010	3.042	3.080	3.039	3.064	301,804	+0.04(+1.26%)
Sep 02, 2010	2.988	3.029	2.988	3.026	233,370	+0.04(+1.28%)

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.