Indicators

Adams Diversified Equity Fund (NY: ADX )

19.06 +0.01 (+0.08%)

Streaming Delayed Price Updated: 10:55 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.181	3.216	3.165	3.178	457,821	+0.00(+0.00%)
Sep 29, 2010	3.165	3.190	3.165	3.178	475,270	-0.00(-0.10%)
Sep 28, 2010	3.187	3.187	3.149	3.181	409,413	+0.01(+0.24%)
Sep 27, 2010	3.178	3.190	3.171	3.173	305,004	-0.01(-0.24%)
Sep 24, 2010	3.142	3.181	3.142	3.181	244,809	+0.06(+1.84%)
Sep 23, 2010	3.136	3.158	3.121	3.123	247,240	-0.03(-0.91%)
Sep 22, 2010	3.152	3.174	3.142	3.152	445,971	-0.01(-0.40%)
Sep 21, 2010	3.168	3.181	3.149	3.165	404,501	-0.00(-0.10%)
Sep 20, 2010	3.133	3.168	3.133	3.168	927,125	+0.03(+1.02%)
Sep 17, 2010	3.136	3.152	3.126	3.136	277,504	+0.01(+0.31%)
Sep 15, 2010	3.114	3.133	3.098	3.126	198,462	+0.00(+0.10%)
Sep 14, 2010	3.117	3.136	3.101	3.123	421,143	+0.00(+0.10%)
Sep 13, 2010	3.098	3.130	3.098	3.120	528,980	+0.03(+1.04%)
Sep 10, 2010	3.082	3.094	3.072	3.088	192,703	+0.01(+0.42%)
Sep 09, 2010	3.088	3.094	3.066	3.075	297,540	+0.01(+0.42%)
Sep 08, 2010	3.043	3.069	3.034	3.063	291,215	+0.02(+0.74%)
Sep 07, 2010	3.053	3.053	3.034	3.040	412,184	-0.03(-1.04%)
Sep 03, 2010	3.050	3.088	3.047	3.072	301,050	+0.04(+1.26%)
Sep 02, 2010	2.995	3.037	2.995	3.034	232,787	+0.04(+1.28%)

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.