Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.023	6.025	5.992	5.997	197,501	-0.04(-0.65%)
Nov 26, 2014	6.018	6.036	6.036	6.036	155,236	+0.01(+0.22%)
Nov 25, 2014	6.023	6.049	6.010	6.023	252,992	+0.00(+0.07%)
Nov 24, 2014	5.997	6.027	5.997	6.018	309,702	+0.02(+0.36%)
Nov 21, 2014	6.032	6.046	5.997	5.997	400,861	+0.01(+0.15%)
Nov 20, 2014	5.984	6.001	5.975	5.988	530,917	+0.00(+0.00%)
Nov 19, 2014	6.012	6.012	5.972	5.988	1,106,674	-0.03(-0.47%)
Nov 18, 2014	5.951	6.053	5.951	6.016	1,816,658	+0.07(+1.23%)
Nov 17, 2014	5.927	5.947	5.911	5.943	582,129	+0.02(+0.41%)
Nov 14, 2014	5.903	5.934	5.895	5.919	663,093	+0.02(+0.28%)
Nov 13, 2014	5.882	5.907	5.870	5.903	295,064	+0.03(+0.55%)
Nov 12, 2014	5.866	5.886	5.862	5.870	293,738	-0.01(-0.21%)
Nov 11, 2014	5.882	5.890	5.870	5.882	323,115	+0.01(+0.14%)
Nov 10, 2014	5.862	5.878	5.854	5.874	493,840	+0.01(+0.21%)
Nov 07, 2014	5.854	5.862	5.829	5.862	275,711	+0.02(+0.35%)
Nov 06, 2014	5.817	5.842	5.807	5.842	223,096	+0.02(+0.42%)
Nov 05, 2014	5.821	5.829	5.801	5.817	274,170	+0.01(+0.21%)
Nov 04, 2014	5.797	5.807	5.760	5.805	255,927	+0.01(+0.14%)

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.