Indicators

Adams Diversified Equity Fund (NY: ADX )

19.00 -0.05 (-0.24%)

Streaming Delayed Price Updated: 11:30 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.251	4.266	4.244	4.257	306,166	+0.00(+0.00%)
Sep 28, 2006	4.251	4.260	4.244	4.257	189,925	+0.01(+0.22%)
Sep 27, 2006	4.232	4.266	4.232	4.247	509,748	-0.01(-0.30%)
Sep 26, 2006	4.222	4.263	4.213	4.260	639,964	+0.04(+0.97%)
Sep 25, 2006	4.178	4.219	4.169	4.219	584,384	+0.03(+0.83%)
Sep 22, 2006	4.184	4.194	4.162	4.184	460,520	-0.01(-0.15%)
Sep 21, 2006	4.207	4.213	4.181	4.191	294,415	-0.01(-0.30%)
Sep 20, 2006	4.191	4.216	4.191	4.203	299,497	+0.02(+0.53%)
Sep 19, 2006	4.188	4.194	4.159	4.181	116,559	-0.01(-0.23%)
Sep 18, 2006	4.188	4.197	4.178	4.191	289,333	+0.00(+0.00%)
Sep 15, 2006	4.191	4.203	4.178	4.191	308,390	+0.01(+0.30%)
Sep 14, 2006	4.178	4.188	4.169	4.178	328,081	-0.01(-0.23%)
Sep 13, 2006	4.162	4.207	4.159	4.188	619,003	+0.01(+0.30%)
Sep 12, 2006	4.134	4.178	4.131	4.175	169,916	+0.04(+0.99%)
Sep 11, 2006	4.125	4.150	4.109	4.134	202,311	+0.00(+0.08%)
Sep 08, 2006	4.118	4.140	4.115	4.131	268,689	+0.02(+0.46%)
Sep 07, 2006	4.128	4.137	4.112	4.112	234,389	-0.02(-0.46%)
Sep 06, 2006	4.162	4.166	4.131	4.131	152,448	-0.04(-1.06%)
Sep 05, 2006	4.178	4.188	4.172	4.175	174,045	-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.