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 29, 2006	4.240	4.256	4.234	4.246	306,930	+0.00(+0.00%)
Sep 28, 2006	4.240	4.249	4.234	4.246	190,399	+0.01(+0.22%)
Sep 27, 2006	4.221	4.256	4.221	4.237	511,020	-0.01(-0.30%)
Sep 26, 2006	4.212	4.253	4.202	4.249	641,562	+0.04(+0.97%)
Sep 25, 2006	4.168	4.209	4.158	4.209	585,843	+0.03(+0.83%)
Sep 22, 2006	4.174	4.184	4.152	4.174	461,669	-0.01(-0.15%)
Sep 21, 2006	4.196	4.202	4.171	4.180	295,150	-0.01(-0.30%)
Sep 20, 2006	4.180	4.205	4.180	4.193	300,244	+0.02(+0.53%)
Sep 19, 2006	4.177	4.184	4.149	4.171	116,850	-0.01(-0.23%)
Sep 18, 2006	4.177	4.187	4.168	4.180	290,056	+0.00(+0.00%)
Sep 15, 2006	4.180	4.193	4.168	4.180	309,159	+0.01(+0.30%)
Sep 14, 2006	4.168	4.177	4.158	4.168	328,900	-0.01(-0.23%)
Sep 13, 2006	4.152	4.196	4.149	4.177	620,548	+0.01(+0.30%)
Sep 12, 2006	4.124	4.168	4.121	4.165	170,340	+0.04(+0.99%)
Sep 11, 2006	4.114	4.140	4.099	4.124	202,816	+0.00(+0.08%)
Sep 08, 2006	4.108	4.130	4.105	4.121	269,360	+0.02(+0.46%)
Sep 07, 2006	4.118	4.127	4.102	4.102	234,974	-0.02(-0.46%)
Sep 06, 2006	4.152	4.155	4.121	4.121	152,828	-0.04(-1.06%)
Sep 05, 2006	4.168	4.177	4.162	4.165	174,479	-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.