Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.317	4.446	4.285	4.446	543,618	+0.12(+2.77%)
Dec 28, 2007	4.336	4.402	4.279	4.326	343,959	+0.02(+0.44%)
Dec 27, 2007	4.377	4.386	4.304	4.307	360,103	-0.07(-1.58%)
Dec 26, 2007	4.320	4.386	4.314	4.377	264,242	+0.04(+0.94%)
Dec 24, 2007	4.310	4.336	4.298	4.336	109,571	+0.05(+1.10%)
Dec 21, 2007	4.254	4.329	4.251	4.288	381,436	+0.05(+1.26%)
Dec 20, 2007	4.225	4.247	4.172	4.235	280,135	+0.01(+0.15%)
Dec 19, 2007	4.229	4.251	4.203	4.229	137,520	-0.00(-0.00%)
Dec 18, 2007	4.244	4.247	4.178	4.229	203,581	+0.02(+0.52%)
Dec 17, 2007	4.263	4.273	4.207	4.207	249,315	-0.08(-1.91%)
Dec 14, 2007	4.342	4.342	4.288	4.288	273,135	-0.03(-0.73%)
Dec 13, 2007	4.254	4.329	4.247	4.320	507,786	+0.03(+0.59%)
Dec 12, 2007	4.345	4.370	4.235	4.295	332,843	+0.03(+0.66%)
Dec 11, 2007	4.405	4.418	4.263	4.266	314,105	-0.13(-2.94%)
Dec 10, 2007	4.364	4.418	4.364	4.395	276,311	+0.03(+0.72%)
Dec 07, 2007	4.367	4.377	4.351	4.364	274,088	+0.00(+0.07%)
Dec 06, 2007	4.276	4.361	4.276	4.361	186,430	+0.07(+1.61%)
Dec 05, 2007	4.247	4.295	4.247	4.292	296,955	+0.08(+1.87%)
Dec 04, 2007	4.197	4.241	4.197	4.213	188,555	-0.03(-0.73%)

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.