Indicators

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	3.790	3.810	3.790	3.810	229,385	+0.01(+0.35%)
Apr 28, 2011	3.767	3.800	3.767	3.797	284,870	+0.02(+0.53%)
Apr 27, 2011	3.777	3.787	3.757	3.777	316,598	+0.01(+0.35%)
Apr 26, 2011	3.740	3.773	3.740	3.763	367,728	+0.03(+0.89%)
Apr 25, 2011	3.740	3.745	3.723	3.730	213,099	-0.01(-0.27%)
Apr 21, 2011	3.737	3.750	3.720	3.740	345,930	+0.01(+0.18%)
Apr 20, 2011	3.710	3.743	3.710	3.733	473,701	+0.05(+1.35%)
Apr 19, 2011	3.677	3.683	3.660	3.683	308,174	+0.02(+0.64%)
Apr 18, 2011	3.677	3.677	3.633	3.660	436,128	-0.05(-1.35%)
Apr 15, 2011	3.713	3.737	3.703	3.710	334,627	-0.00(-0.09%)
Apr 14, 2011	3.697	3.723	3.683	3.713	419,529	-0.02(-0.45%)
Apr 13, 2011	3.743	3.749	3.700	3.730	395,522	+0.00(+0.00%)
Apr 12, 2011	3.740	3.740	3.697	3.730	328,679	-0.02(-0.53%)
Apr 11, 2011	3.777	3.787	3.743	3.750	110,522	-0.03(-0.88%)
Apr 08, 2011	3.807	3.810	3.767	3.783	88,652	-0.01(-0.35%)
Apr 07, 2011	3.797	3.806	3.770	3.797	279,932	+0.00(+0.04%)
Apr 06, 2011	3.803	3.813	3.780	3.795	176,962	+0.00(+0.04%)
Apr 05, 2011	3.780	3.800	3.777	3.793	583,039	+0.00(+0.00%)
Apr 04, 2011	3.800	3.800	3.785	3.793	174,194	+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.