Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.328	4.341	4.293	4.325	621,821	+0.01(+0.14%)
Feb 27, 2007	4.400	4.403	4.243	4.319	562,282	-0.11(-2.55%)
Feb 26, 2007	4.441	4.441	4.413	4.432	437,472	+0.01(+0.14%)
Feb 23, 2007	4.432	4.432	4.407	4.425	352,779	-0.02(-0.35%)
Feb 22, 2007	4.454	4.463	4.419	4.441	386,529	-0.01(-0.21%)
Feb 21, 2007	4.438	4.454	4.425	4.450	288,782	+0.01(+0.21%)
Feb 20, 2007	4.407	4.444	4.388	4.441	449,252	+0.03(+0.64%)
Feb 16, 2007	4.413	4.422	4.400	4.413	211,094	-0.02(-0.35%)
Feb 15, 2007	4.413	4.428	4.388	4.428	334,949	+0.02(+0.50%)
Feb 14, 2007	4.391	4.419	4.391	4.407	410,386	+0.02(+0.43%)
Feb 13, 2007	4.369	4.394	4.356	4.388	288,782	+0.01(+0.29%)
Feb 12, 2007	4.375	4.391	4.356	4.375	256,898	-0.00(-0.07%)
Feb 09, 2007	4.391	4.416	4.366	4.378	370,609	-0.02(-0.42%)
Feb 08, 2007	4.407	4.410	4.391	4.397	267,131	-0.01(-0.22%)
Feb 07, 2007	4.410	4.425	4.407	4.407	147,416	+0.01(+0.14%)
Feb 06, 2007	4.400	4.416	4.391	4.400	407,861	+0.00(+0.07%)
Feb 05, 2007	4.391	4.400	4.385	4.397	225,422	+0.01(+0.14%)
Feb 02, 2007	4.381	4.394	4.378	4.391	348,958	+0.01(+0.14%)

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.