Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.194	6.217	6.179	6.198	285,802	+0.01(+0.15%)
Jul 28, 2016	6.156	6.189	6.146	6.189	219,000	+0.02(+0.31%)
Jul 27, 2016	6.160	6.176	6.151	6.170	235,853	+0.02(+0.31%)
Jul 26, 2016	6.137	6.160	6.127	6.151	299,529	+0.01(+0.15%)
Jul 25, 2016	6.170	6.175	6.118	6.142	492,798	-0.02(-0.31%)
Jul 22, 2016	6.146	6.176	6.146	6.160	265,614	-0.00(-0.08%)
Jul 21, 2016	6.175	6.179	6.135	6.165	306,680	+0.00(+0.08%)
Jul 20, 2016	6.156	6.175	6.146	6.160	363,422	+0.02(+0.31%)
Jul 19, 2016	6.137	6.156	6.127	6.142	243,096	-0.02(-0.31%)
Jul 18, 2016	6.142	6.160	6.123	6.160	277,322	+0.01(+0.23%)
Jul 15, 2016	6.160	6.179	6.127	6.146	280,917	-0.01(-0.23%)
Jul 14, 2016	6.160	6.170	6.135	6.160	292,561	+0.04(+0.62%)
Jul 13, 2016	6.165	6.165	6.113	6.123	319,543	-0.02(-0.38%)
Jul 12, 2016	6.127	6.151	6.113	6.146	411,421	+0.04(+0.62%)
Jul 11, 2016	6.090	6.132	6.090	6.109	342,700	+0.04(+0.62%)
Jul 08, 2016	6.019	5.995	5.995	6.071	477,753	+0.08(+1.26%)
Jul 07, 2016	5.986	6.014	5.946	5.995	357,114	+0.00(+0.00%)
Jul 06, 2016	5.934	5.995	5.920	5.995	247,939	+0.03(+0.55%)
Jul 05, 2016	5.953	5.962	5.929	5.962	163,177	-0.04(-0.71%)

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.