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 (%)
Feb 29, 2016	5.596	5.643	5.572	5.586	293,303	-0.03(-0.59%)
Feb 26, 2016	5.633	5.647	5.592	5.619	223,382	+0.00(+0.00%)
Feb 25, 2016	5.549	5.619	5.534	5.619	234,927	+0.08(+1.36%)
Feb 24, 2016	5.455	5.544	5.403	5.544	616,190	+0.03(+0.51%)
Feb 23, 2016	5.549	5.581	5.487	5.516	449,412	-0.05(-0.85%)
Feb 22, 2016	5.577	5.602	5.553	5.563	676,392	+0.02(+0.42%)
Feb 19, 2016	5.511	5.539	5.497	5.539	176,169	-0.01(-0.25%)
Feb 18, 2016	5.563	5.572	5.534	5.553	682,864	+0.01(+0.17%)
Feb 17, 2016	5.455	5.553	5.455	5.544	459,586	+0.11(+1.99%)
Feb 16, 2016	5.370	5.445	5.356	5.436	799,791	+0.12(+2.30%)
Feb 12, 2016	5.238	5.313	5.313	5.313	530,394	+0.11(+2.17%)
Feb 11, 2016	5.186	5.241	5.154	5.201	820,979	-0.07(-1.34%)
Feb 10, 2016	5.318	5.344	5.271	5.271	601,578	+0.01(+0.18%)
Feb 09, 2016	5.248	5.301	5.229	5.262	807,870	-0.06(-1.06%)
Feb 08, 2016	5.355	5.355	5.252	5.318	426,189	-0.10(-1.81%)
Feb 05, 2016	5.491	5.519	5.395	5.416	363,360	-0.11(-1.95%)
Feb 04, 2016	5.486	5.585	5.486	5.524	648,011	+0.00(+0.08%)
Feb 03, 2016	5.519	5.552	5.428	5.519	561,773	+0.02(+0.34%)
Feb 02, 2016	5.543	5.543	5.477	5.500	527,863	-0.09(-1.59%)

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.