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 (%)
Jul 29, 2011	3.580	3.617	3.550	3.597	272,996	-0.01(-0.19%)
Jul 28, 2011	3.630	3.660	3.604	3.604	232,908	-0.03(-0.73%)
Jul 27, 2011	3.700	3.700	3.627	3.630	347,215	-0.09(-2.42%)
Jul 26, 2011	3.734	3.740	3.714	3.720	649,888	-0.02(-0.62%)
Jul 25, 2011	3.724	3.767	3.717	3.744	354,778	-0.03(-0.71%)
Jul 22, 2011	3.767	3.777	3.764	3.770	347,107	+0.01(+0.18%)
Jul 21, 2011	3.740	3.780	3.740	3.764	411,794	+0.03(+0.89%)
Jul 20, 2011	3.720	3.737	3.714	3.730	466,524	+0.02(+0.45%)
Jul 19, 2011	3.684	3.727	3.604	3.714	354,217	+0.04(+1.18%)
Jul 18, 2011	3.660	3.677	3.644	3.670	446,150	-0.03(-0.72%)
Jul 15, 2011	3.690	3.710	3.674	3.697	275,945	+0.02(+0.45%)
Jul 14, 2011	3.717	3.734	3.677	3.680	251,629	-0.02(-0.63%)
Jul 13, 2011	3.717	3.754	3.700	3.704	408,620	-0.00(-0.09%)
Jul 12, 2011	3.694	3.727	3.690	3.707	344,021	-0.00(-0.09%)
Jul 11, 2011	3.734	3.734	3.700	3.710	247,672	-0.06(-1.68%)
Jul 08, 2011	3.747	3.787	3.744	3.774	349,270	-0.02(-0.61%)
Jul 07, 2011	3.770	3.800	3.770	3.797	487,006	+0.04(+1.15%)
Jul 06, 2011	3.750	3.763	3.730	3.754	130,008	-0.01(-0.18%)
Jul 05, 2011	3.754	3.764	3.737	3.760	252,793	-0.00(-0.09%)

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.