Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.132	3.148	3.132	3.142	248,064	+0.01(+0.30%)
Feb 25, 2010	3.100	3.134	3.094	3.132	435,361	-0.02(-0.60%)
Feb 24, 2010	3.132	3.157	3.132	3.151	436,238	+0.02(+0.50%)
Feb 23, 2010	3.145	3.151	3.116	3.135	612,127	-0.01(-0.40%)
Feb 22, 2010	3.157	3.157	3.138	3.148	362,928	-0.01(-0.20%)
Feb 19, 2010	3.138	3.170	3.132	3.154	587,175	+0.01(+0.20%)
Feb 18, 2010	3.110	3.151	3.110	3.148	283,009	+0.03(+1.12%)
Feb 17, 2010	3.104	3.126	3.104	3.113	238,537	+0.02(+0.61%)
Feb 16, 2010	3.056	3.100	3.053	3.094	569,099	+0.06(+1.87%)
Feb 12, 2010	3.012	3.037	3.037	3.037	319,261	-0.01(-0.21%)
Feb 11, 2010	3.009	3.044	2.996	3.044	215,181	+0.03(+1.15%)
Feb 10, 2010	3.003	3.019	2.990	3.009	282,229	+0.01(+0.21%)
Feb 09, 2010	3.003	3.034	2.990	3.003	423,940	+0.03(+0.84%)
Feb 08, 2010	3.009	3.025	2.977	2.977	217,070	-0.03(-1.04%)
Feb 05, 2010	3.021	3.028	2.912	3.009	862,950	-0.01(-0.31%)
Feb 04, 2010	3.103	3.103	3.018	3.018	429,047	-0.10(-3.22%)
Feb 03, 2010	3.112	3.134	3.103	3.119	240,899	-0.02(-0.60%)
Feb 02, 2010	3.097	3.138	3.094	3.138	324,296	+0.04(+1.42%)

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.