Indicators

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.045	4.067	4.038	4.052	189,247	-0.01(-0.35%)
Sep 27, 2012	4.067	4.080	4.035	4.067	408,031	+0.03(+0.71%)
Sep 26, 2012	4.049	4.060	4.024	4.038	523,212	-0.02(-0.44%)
Sep 25, 2012	4.095	4.106	4.056	4.056	387,421	-0.03(-0.70%)
Sep 24, 2012	4.063	4.099	4.063	4.085	262,401	-0.01(-0.26%)
Sep 21, 2012	4.099	4.110	4.085	4.095	552,349	+0.01(+0.17%)
Sep 20, 2012	4.077	4.102	4.067	4.088	247,788	-0.01(-0.17%)
Sep 19, 2012	4.088	4.106	4.085	4.095	383,330	+0.01(+0.35%)
Sep 18, 2012	4.088	4.102	4.077	4.081	379,813	-0.02(-0.52%)
Sep 17, 2012	4.102	4.117	4.095	4.102	395,284	-0.01(-0.35%)
Sep 14, 2012	4.092	4.135	4.092	4.117	573,227	+0.04(+0.88%)
Sep 13, 2012	4.017	4.095	4.013	4.081	517,971	+0.06(+1.54%)
Sep 12, 2012	4.017	4.027	4.010	4.019	291,811	+0.01(+0.33%)
Sep 11, 2012	3.995	4.017	3.995	4.006	277,803	+0.01(+0.18%)
Sep 10, 2012	4.006	4.020	3.999	3.999	293,398	-0.01(-0.36%)
Sep 07, 2012	3.999	4.020	3.999	4.013	502,071	+0.01(+0.36%)
Sep 06, 2012	3.942	4.003	3.942	3.999	554,999	+0.05(+1.36%)
Sep 05, 2012	3.942	3.952	3.927	3.945	631,519	+0.01(+0.27%)

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.