Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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	206,000	-0.01(-0.30%)
Jul 28, 2005	4.171	4.190	4.165	4.187	230,516	+0.02(+0.53%)
Jul 27, 2005	4.149	4.184	4.149	4.165	323,487	+0.02(+0.45%)
Jul 26, 2005	4.152	4.168	4.143	4.146	145,505	-0.01(-0.15%)
Jul 25, 2005	4.146	4.165	4.143	4.152	196,766	+0.00(+0.08%)
Jul 22, 2005	4.146	4.152	4.133	4.149	149,007	+0.00(+0.08%)
Jul 21, 2005	4.165	4.168	4.092	4.146	342,909	-0.02(-0.45%)
Jul 20, 2005	4.143	4.171	4.136	4.165	166,837	+0.01(+0.23%)
Jul 19, 2005	4.143	4.165	4.140	4.155	200,269	+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	321,258	+0.01(+0.23%)
Jul 13, 2005	4.140	4.152	4.130	4.149	206,000	+0.01(+0.30%)
Jul 12, 2005	4.105	4.143	4.105	4.136	180,528	+0.03(+0.69%)
Jul 11, 2005	4.086	4.127	4.086	4.108	294,832	+0.02(+0.54%)
Jul 08, 2005	4.067	4.096	4.055	4.086	325,397	+0.02(+0.54%)
Jul 07, 2005	4.036	4.064	4.033	4.064	275,091	-0.00(-0.08%)
Jul 06, 2005	4.080	4.083	4.055	4.067	198,358	-0.01(-0.23%)
Jul 05, 2005	4.048	4.080	4.048	4.077	335,267	+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.