Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.684	3.703	3.657	3.670	392,970	-0.00(-0.09%)
May 23, 2011	3.684	3.690	3.667	3.674	125,922	-0.05(-1.43%)
May 20, 2011	3.734	3.750	3.710	3.727	116,161	-0.02(-0.45%)
May 19, 2011	3.744	3.767	3.733	3.744	190,521	+0.01(+0.27%)
May 18, 2011	3.707	3.740	3.707	3.734	225,492	+0.03(+0.72%)
May 17, 2011	3.714	3.717	3.680	3.707	238,454	-0.02(-0.54%)
May 16, 2011	3.724	3.764	3.720	3.727	177,998	-0.02(-0.53%)
May 13, 2011	3.787	3.787	3.744	3.747	122,635	-0.04(-1.14%)
May 12, 2011	3.750	3.794	3.737	3.790	299,892	+0.03(+0.71%)
May 11, 2011	3.794	3.794	3.747	3.764	362,844	-0.04(-0.96%)
May 10, 2011	3.777	3.804	3.774	3.800	276,559	+0.02(+0.62%)
May 09, 2011	3.741	3.777	3.727	3.777	572,729	+0.04(+0.98%)
May 06, 2011	3.747	3.770	3.725	3.741	226,038	+0.02(+0.63%)
May 05, 2011	3.734	3.751	3.704	3.717	327,501	-0.04(-1.06%)
May 04, 2011	3.777	3.780	3.721	3.757	435,124	-0.03(-0.70%)
May 03, 2011	3.780	3.790	3.749	3.784	373,342	-0.02(-0.44%)

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.