Indicators

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	3.967	4.010	3.945	3.981	247,712	+0.02(+0.54%)
Oct 26, 2012	3.970	3.960	3.960	3.960	451,928	-0.02(-0.54%)
Oct 25, 2012	4.006	4.014	3.967	3.981	125,728	+0.00(+0.00%)
Oct 24, 2012	4.024	4.024	3.977	3.981	193,344	-0.02(-0.54%)
Oct 23, 2012	3.985	4.010	3.956	4.002	483,261	-0.03(-0.62%)
Oct 19, 2012	4.081	4.081	4.020	4.027	416,473	-0.06(-1.49%)
Oct 18, 2012	4.099	4.110	4.085	4.088	441,334	-0.04(-0.87%)
Oct 17, 2012	4.113	4.124	4.099	4.124	250,278	+0.02(+0.43%)
Oct 16, 2012	4.063	4.110	4.063	4.106	282,272	+0.05(+1.32%)
Oct 15, 2012	4.056	4.060	4.029	4.052	391,140	+0.01(+0.35%)
Oct 12, 2012	4.031	4.045	4.011	4.038	421,675	+0.02(+0.44%)
Oct 11, 2012	4.045	4.056	4.020	4.020	219,740	+0.00(+0.00%)
Oct 10, 2012	4.049	4.050	4.018	4.020	171,349	-0.02(-0.53%)
Oct 09, 2012	4.085	4.085	4.042	4.042	259,849	-0.05(-1.14%)
Oct 08, 2012	4.085	4.095	4.070	4.088	177,192	-0.01(-0.17%)
Oct 05, 2012	4.120	4.135	4.088	4.095	317,102	-0.01(-0.26%)
Oct 04, 2012	4.088	4.113	4.083	4.106	245,141	+0.03(+0.61%)
Oct 03, 2012	4.074	4.099	4.074	4.081	337,152	+0.01(+0.18%)
Oct 02, 2012	4.085	4.088	4.049	4.074	400,870	+0.02(+0.44%)

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.