Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.610	5.657	5.586	5.600	292,570	-0.03(-0.59%)
Feb 26, 2016	5.647	5.661	5.606	5.633	222,824	+0.00(+0.00%)
Feb 25, 2016	5.562	5.633	5.548	5.633	234,341	+0.08(+1.36%)
Feb 24, 2016	5.468	5.558	5.416	5.558	614,651	+0.03(+0.51%)
Feb 23, 2016	5.562	5.595	5.501	5.529	448,289	-0.05(-0.85%)
Feb 22, 2016	5.591	5.616	5.567	5.577	674,703	+0.02(+0.42%)
Feb 19, 2016	5.525	5.553	5.511	5.553	175,729	-0.01(-0.25%)
Feb 18, 2016	5.577	5.586	5.548	5.567	681,158	+0.01(+0.17%)
Feb 17, 2016	5.468	5.567	5.468	5.558	458,438	+0.11(+1.99%)
Feb 16, 2016	5.383	5.459	5.369	5.449	797,793	+0.12(+2.30%)
Feb 12, 2016	5.251	5.327	5.327	5.327	529,069	+0.11(+2.17%)
Feb 11, 2016	5.199	5.254	5.166	5.214	818,928	-0.07(-1.34%)
Feb 10, 2016	5.331	5.357	5.284	5.284	600,075	+0.01(+0.18%)
Feb 09, 2016	5.261	5.314	5.242	5.275	805,852	-0.06(-1.06%)
Feb 08, 2016	5.369	5.369	5.266	5.331	425,125	-0.10(-1.82%)
Feb 05, 2016	5.505	5.533	5.409	5.430	362,452	-0.11(-1.95%)
Feb 04, 2016	5.500	5.599	5.500	5.538	646,392	+0.00(+0.08%)
Feb 03, 2016	5.533	5.566	5.441	5.533	560,370	+0.02(+0.34%)
Feb 02, 2016	5.556	5.556	5.491	5.514	526,545	-0.09(-1.59%)

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.