Indicators

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.081	3.097	3.069	3.087	252,336	+0.00(+0.00%)
Nov 27, 2009	3.062	3.115	3.053	3.087	180,809	-0.05(-1.60%)
Nov 25, 2009	3.134	3.138	3.128	3.138	409,705	+0.02(+0.71%)
Nov 24, 2009	3.134	3.134	3.097	3.116	256,354	-0.01(-0.40%)
Nov 23, 2009	3.103	3.138	3.103	3.128	447,374	+0.04(+1.32%)
Nov 20, 2009	3.069	3.087	3.065	3.087	139,545	-0.01(-0.20%)
Nov 19, 2009	3.106	3.112	3.072	3.094	388,621	-0.04(-1.40%)
Nov 18, 2009	3.175	3.178	3.112	3.138	550,425	-0.09(-2.82%)
Nov 17, 2009	3.222	3.235	3.200	3.229	244,303	+0.00(+0.10%)
Nov 16, 2009	3.197	3.232	3.194	3.226	485,304	+0.03(+1.08%)
Nov 13, 2009	3.156	3.191	3.150	3.191	417,709	+0.04(+1.30%)
Nov 12, 2009	3.172	3.185	3.150	3.150	375,551	-0.03(-0.99%)
Nov 11, 2009	3.182	3.204	3.172	3.182	321,637	+0.01(+0.40%)
Nov 10, 2009	3.188	3.188	3.150	3.169	314,257	+0.00(+0.10%)
Nov 09, 2009	3.116	3.166	3.116	3.166	279,549	+0.07(+2.34%)
Nov 06, 2009	3.056	3.103	3.056	3.094	373,908	+0.01(+0.20%)
Nov 05, 2009	3.056	3.091	3.056	3.087	315,931	+0.04(+1.44%)
Nov 04, 2009	3.047	3.078	3.043	3.043	435,135	+0.01(+0.32%)
Nov 03, 2009	3.018	3.040	2.999	3.034	164,488	+0.01(+0.20%)

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.