Indicators

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4.699	4.717	4.692	4.695	210,776	-0.02(-0.40%)
Sep 27, 2007	4.714	4.724	4.692	4.714	287,508	+0.02(+0.33%)
Sep 26, 2007	4.699	4.727	4.692	4.699	203,453	+0.01(+0.27%)
Sep 25, 2007	4.680	4.692	4.658	4.686	263,311	-0.02(-0.40%)
Sep 24, 2007	4.727	4.733	4.695	4.705	139,774	-0.03(-0.53%)
Sep 21, 2007	4.714	4.733	4.699	4.730	263,629	+0.04(+0.94%)
Sep 20, 2007	4.727	4.727	4.677	4.686	189,762	-0.04(-0.86%)
Sep 19, 2007	4.749	4.768	4.708	4.727	334,949	+0.02(+0.44%)
Sep 18, 2007	4.608	4.711	4.608	4.706	454,983	+0.12(+2.56%)
Sep 17, 2007	4.592	4.604	4.573	4.589	242,297	-0.00(-0.07%)
Sep 14, 2007	4.570	4.604	4.564	4.592	160,470	-0.01(-0.14%)
Sep 13, 2007	4.592	4.626	4.592	4.598	193,583	+0.01(+0.27%)
Sep 12, 2007	4.554	4.598	4.554	4.586	113,984	+0.02(+0.34%)
Sep 11, 2007	4.529	4.633	4.529	4.570	296,423	+0.05(+1.04%)
Sep 10, 2007	4.557	4.570	4.485	4.523	348,003	-0.02(-0.35%)
Sep 07, 2007	4.579	4.579	4.532	4.538	364,241	-0.08(-1.83%)
Sep 06, 2007	4.608	4.633	4.592	4.623	162,062	+0.01(+0.27%)
Sep 05, 2007	4.604	4.611	4.576	4.611	303,110	-0.02(-0.41%)

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.