Indicators

Adams Diversified Equity Fund (NY: ADX )

18.94 -0.11 (-0.58%)

Streaming Delayed Price Updated: 2:46 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4.710	4.729	4.704	4.707	210,250	-0.02(-0.40%)
Sep 27, 2007	4.726	4.736	4.704	4.726	286,791	+0.02(+0.33%)
Sep 26, 2007	4.710	4.739	4.704	4.710	202,945	+0.01(+0.27%)
Sep 25, 2007	4.691	4.704	4.669	4.698	262,654	-0.02(-0.40%)
Sep 24, 2007	4.739	4.745	4.707	4.717	139,426	-0.03(-0.53%)
Sep 21, 2007	4.726	4.745	4.710	4.742	262,972	+0.04(+0.94%)
Sep 20, 2007	4.739	4.739	4.688	4.698	189,289	-0.04(-0.86%)
Sep 19, 2007	4.761	4.780	4.720	4.739	334,114	+0.02(+0.44%)
Sep 18, 2007	4.619	4.723	4.619	4.718	453,849	+0.12(+2.56%)
Sep 17, 2007	4.603	4.616	4.584	4.600	241,692	-0.00(-0.07%)
Sep 14, 2007	4.581	4.616	4.575	4.603	160,069	-0.01(-0.14%)
Sep 13, 2007	4.603	4.638	4.603	4.610	193,100	+0.01(+0.27%)
Sep 12, 2007	4.566	4.610	4.566	4.597	113,700	+0.02(+0.34%)
Sep 11, 2007	4.540	4.644	4.540	4.581	295,684	+0.05(+1.04%)
Sep 10, 2007	4.569	4.581	4.496	4.534	347,135	-0.02(-0.35%)
Sep 07, 2007	4.591	4.591	4.543	4.550	363,333	-0.09(-1.83%)
Sep 06, 2007	4.619	4.644	4.603	4.635	161,657	+0.01(+0.27%)
Sep 05, 2007	4.616	4.622	4.588	4.622	302,354	-0.02(-0.41%)

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.