Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.099	4.114	4.067	4.096	257,262	-0.01(-0.31%)
Feb 25, 2005	4.077	4.114	4.077	4.108	229,562	+0.03(+0.69%)
Feb 24, 2005	4.077	4.080	4.052	4.080	113,348	+0.03(+0.85%)
Feb 23, 2005	4.048	4.077	4.042	4.045	194,857	+0.01(+0.16%)
Feb 22, 2005	4.045	4.083	4.039	4.039	494,148	-0.05(-1.23%)
Feb 18, 2005	4.089	4.092	4.070	4.089	378,889	+0.00(+0.08%)
Feb 17, 2005	4.102	4.108	4.083	4.086	188,807	-0.02(-0.46%)
Feb 16, 2005	4.089	4.111	4.083	4.105	211,413	-0.00(-0.08%)
Feb 15, 2005	4.105	4.111	4.086	4.108	216,508	-0.01(-0.15%)
Feb 14, 2005	4.105	4.121	4.096	4.114	197,404	-0.01(-0.15%)
Feb 11, 2005	4.077	4.124	4.061	4.121	330,493	+0.04(+1.08%)
Feb 10, 2005	4.070	4.080	4.064	4.077	237,522	+0.01(+0.31%)
Feb 09, 2005	4.099	4.102	4.064	4.064	230,199	-0.03(-0.69%)
Feb 08, 2005	4.102	4.102	4.086	4.092	226,696	+0.00(+0.00%)
Feb 07, 2005	4.080	4.102	4.080	4.092	130,223	-0.00(-0.08%)
Feb 04, 2005	4.052	4.099	4.052	4.096	268,088	+0.04(+1.09%)
Feb 03, 2005	4.058	4.070	4.045	4.052	151,237	-0.02(-0.54%)
Feb 02, 2005	4.074	4.080	4.045	4.074	181,803	-0.00(-0.08%)

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.