Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	3.690	3.714	3.674	3.714	409,645	+0.04(+1.00%)
Jun 29, 2011	3.650	3.680	3.637	3.677	344,451	+0.04(+1.10%)
Jun 28, 2011	3.610	3.637	3.610	3.637	365,929	+0.04(+1.11%)
Jun 27, 2011	3.550	3.607	3.544	3.597	383,193	+0.03(+0.94%)
Jun 24, 2011	3.607	3.607	3.553	3.564	187,406	-0.03(-0.83%)
Jun 23, 2011	3.560	3.594	3.527	3.594	300,937	-0.00(-0.09%)
Jun 22, 2011	3.604	3.624	3.590	3.597	456,276	-0.02(-0.46%)
Jun 21, 2011	3.587	3.614	3.574	3.614	317,366	+0.05(+1.40%)
Jun 20, 2011	3.557	3.564	3.552	3.564	219,308	+0.01(+0.38%)
Jun 17, 2011	3.554	3.567	3.537	3.550	234,516	+0.02(+0.66%)
Jun 16, 2011	3.544	3.557	3.514	3.527	244,476	-0.02(-0.47%)
Jun 15, 2011	3.577	3.577	3.524	3.544	461,702	-0.06(-1.57%)
Jun 14, 2011	3.577	3.610	3.577	3.600	404,203	+0.05(+1.41%)
Jun 13, 2011	3.564	3.574	3.527	3.550	440,128	-0.00(-0.09%)
Jun 10, 2011	3.594	3.594	3.544	3.554	644,362	-0.06(-1.57%)
Jun 09, 2011	3.587	3.620	3.580	3.610	163,972	+0.03(+0.93%)
Jun 08, 2011	3.587	3.600	3.574	3.577	425,777	-0.02(-0.65%)
Jun 07, 2011	3.624	3.632	3.600	3.600	249,437	+0.00(+0.09%)
Jun 06, 2011	3.640	3.640	3.587	3.597	460,742	-0.05(-1.46%)

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.