Indicators

Adams Diversified Equity Fund (NY: ADX )

19.07 +0.02 (+0.08%)

Streaming Delayed Price Updated: 10:42 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	4.717	4.740	4.691	4.725	272,346	-0.01(-0.16%)
Sep 27, 2013	4.736	4.755	4.729	4.733	271,468	-0.02(-0.40%)
Sep 26, 2013	4.748	4.790	4.747	4.752	142,305	+0.01(+0.24%)
Sep 25, 2013	4.759	4.771	4.740	4.740	227,602	-0.01(-0.16%)
Sep 24, 2013	4.763	4.801	4.748	4.748	153,804	-0.03(-0.72%)
Sep 23, 2013	4.801	4.801	4.755	4.782	268,677	-0.03(-0.56%)
Sep 20, 2013	4.820	4.828	4.805	4.809	507,094	-0.01(-0.24%)
Sep 19, 2013	4.797	4.824	4.797	4.820	359,697	+0.02(+0.48%)
Sep 18, 2013	4.736	4.797	4.736	4.797	219,693	+0.05(+1.13%)
Sep 17, 2013	4.729	4.755	4.729	4.744	171,236	+0.02(+0.44%)
Sep 16, 2013	4.733	4.754	4.721	4.723	397,580	+0.02(+0.53%)
Sep 13, 2013	4.713	4.714	4.687	4.698	360,950	+0.00(+0.00%)
Sep 12, 2013	4.702	4.721	4.687	4.698	166,291	+0.01(+0.24%)
Sep 11, 2013	4.687	4.717	4.687	4.687	230,547	-0.01(-0.16%)
Sep 10, 2013	4.702	4.720	4.687	4.694	183,344	+0.02(+0.41%)
Sep 09, 2013	4.645	4.679	4.641	4.675	149,259	+0.04(+0.82%)
Sep 06, 2013	4.664	4.672	4.622	4.637	171,045	-0.00(-0.08%)
Sep 05, 2013	4.626	4.652	4.626	4.641	146,105	-0.00(-0.08%)
Sep 04, 2013	4.603	4.645	4.599	4.645	229,176	+0.05(+0.99%)

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.