Indicators

Adams Diversified Equity Fund (NY: ADX )

20.12 +0.02 (+0.08%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	6.114	6.114	6.044	6.072	268,160	-0.01(-0.23%)
Nov 27, 2015	6.086	6.104	6.072	6.086	49,377	-0.00(-0.08%)
Nov 25, 2015	6.081	6.090	6.090	6.090	88,437	+0.02(+0.31%)
Nov 24, 2015	6.039	6.087	6.033	6.072	203,487	+0.00(+0.08%)
Nov 23, 2015	6.095	6.104	6.053	6.067	397,988	+0.02(+0.31%)
Nov 20, 2015	6.075	6.084	6.048	6.048	307,861	-0.00(-0.07%)
Nov 19, 2015	6.035	6.061	6.035	6.053	186,026	+0.01(+0.15%)
Nov 18, 2015	5.986	6.044	5.982	6.044	238,582	+0.08(+1.33%)
Nov 17, 2015	5.960	6.000	5.942	5.964	212,071	+0.01(+0.22%)
Nov 16, 2015	5.867	5.964	5.863	5.951	207,266	+0.07(+1.20%)
Nov 13, 2015	5.933	5.938	5.876	5.880	257,765	-0.06(-1.04%)
Nov 12, 2015	5.995	5.995	5.942	5.942	185,018	-0.08(-1.32%)
Nov 11, 2015	6.026	6.046	6.004	6.022	322,644	-0.01(-0.22%)
Nov 10, 2015	5.973	6.057	5.973	6.035	419,958	+0.03(+0.51%)
Nov 09, 2015	6.008	6.027	5.960	6.004	384,763	-0.02(-0.37%)
Nov 06, 2015	6.048	6.070	6.004	6.026	676,039	-0.04(-0.66%)
Nov 05, 2015	6.088	6.092	6.039	6.066	580,869	-0.01(-0.15%)
Nov 04, 2015	6.110	6.129	6.070	6.075	705,368	-0.04(-0.58%)
Nov 03, 2015	6.110	6.129	6.084	6.110	823,857	+0.00(+0.00%)

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.