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 (%)
May 29, 2009	2.639	2.657	2.626	2.657	223,713	+0.03(+1.08%)
May 28, 2009	2.604	2.635	2.582	2.629	338,754	+0.04(+1.46%)
May 27, 2009	2.642	2.654	2.591	2.591	444,857	-0.05(-1.79%)
May 26, 2009	2.572	2.645	2.547	2.639	727,384	+0.04(+1.45%)
May 22, 2009	2.582	2.620	2.566	2.601	546,441	+0.03(+1.10%)
May 21, 2009	2.557	2.598	2.557	2.572	266,907	-0.05(-1.80%)
May 20, 2009	2.651	2.673	2.617	2.620	299,638	-0.02(-0.60%)
May 19, 2009	2.629	2.651	2.623	2.635	430,645	+0.01(+0.48%)
May 18, 2009	2.576	2.626	2.576	2.623	346,357	+0.07(+2.61%)
May 15, 2009	2.582	2.594	2.547	2.556	244,449	-0.03(-1.24%)
May 14, 2009	2.566	2.594	2.563	2.588	375,094	+0.02(+0.86%)
May 13, 2009	2.613	2.613	2.560	2.566	364,006	-0.08(-3.09%)
May 12, 2009	2.676	2.676	2.591	2.648	297,498	-0.02(-0.71%)
May 11, 2009	2.686	2.686	2.648	2.667	178,805	-0.03(-1.17%)
May 08, 2009	2.664	2.711	2.661	2.698	407,184	+0.07(+2.76%)
May 07, 2009	2.664	2.676	2.620	2.626	320,352	-0.02(-0.83%)
May 06, 2009	2.654	2.664	2.623	2.648	650,814	+0.02(+0.72%)
May 05, 2009	2.613	2.638	2.604	2.629	438,594	+0.02(+0.60%)
May 04, 2009	2.602	2.617	2.601	2.613	266,475	+0.06(+2.47%)

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.