Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.058	4.067	4.052	4.067	229,561	-0.01(-0.15%)
Jul 28, 2006	4.048	4.074	4.045	4.074	433,014	+0.04(+1.01%)
Jul 27, 2006	4.045	4.064	4.020	4.033	326,989	-0.02(-0.47%)
Jul 26, 2006	4.020	4.058	4.014	4.052	246,117	+0.01(+0.16%)
Jul 25, 2006	4.008	4.048	4.001	4.045	290,056	+0.03(+0.78%)
Jul 24, 2006	3.973	4.026	3.973	4.014	333,357	+0.05(+1.35%)
Jul 21, 2006	3.979	3.986	3.942	3.961	271,270	-0.03(-0.71%)
Jul 20, 2006	4.026	4.045	3.982	3.989	241,660	-0.03(-0.86%)
Jul 19, 2006	3.939	4.030	3.939	4.023	246,754	+0.08(+1.99%)
Jul 18, 2006	3.942	3.961	3.923	3.945	188,170	-0.01(-0.24%)
Jul 17, 2006	3.935	3.964	3.934	3.954	329,855	+0.00(+0.08%)
Jul 14, 2006	3.967	3.986	3.935	3.951	192,946	-0.03(-0.63%)
Jul 13, 2006	4.020	4.020	3.973	3.976	214,278	-0.05(-1.25%)
Jul 12, 2006	4.080	4.080	4.026	4.026	125,128	-0.05(-1.23%)
Jul 11, 2006	4.052	4.077	4.036	4.077	94,244	+0.01(+0.31%)
Jul 10, 2006	4.061	4.086	4.052	4.064	106,343	+0.00(+0.00%)
Jul 07, 2006	4.070	4.092	4.061	4.064	133,406	-0.03(-0.84%)
Jul 06, 2006	4.064	4.102	4.064	4.099	183,394	+0.01(+0.23%)
Jul 05, 2006	4.055	4.089	4.023	4.089	927,797	+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.