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 (%)
Jun 30, 2011	3.700	3.723	3.683	3.723	408,621	+0.04(+1.00%)
Jun 29, 2011	3.659	3.690	3.646	3.686	343,591	+0.04(+1.10%)
Jun 28, 2011	3.619	3.646	3.619	3.646	365,015	+0.04(+1.11%)
Jun 27, 2011	3.559	3.616	3.553	3.606	382,236	+0.03(+0.94%)
Jun 24, 2011	3.616	3.616	3.562	3.573	186,937	-0.03(-0.83%)
Jun 23, 2011	3.569	3.603	3.536	3.603	300,185	-0.00(-0.09%)
Jun 22, 2011	3.613	3.633	3.599	3.606	455,136	-0.02(-0.46%)
Jun 21, 2011	3.596	3.623	3.583	3.623	316,574	+0.05(+1.40%)
Jun 20, 2011	3.566	3.573	3.561	3.573	218,760	+0.01(+0.38%)
Jun 17, 2011	3.563	3.576	3.546	3.559	233,931	+0.02(+0.66%)
Jun 16, 2011	3.553	3.566	3.522	3.536	243,865	-0.02(-0.47%)
Jun 15, 2011	3.586	3.586	3.532	3.553	460,549	-0.06(-1.57%)
Jun 14, 2011	3.586	3.619	3.586	3.609	403,193	+0.05(+1.41%)
Jun 13, 2011	3.573	3.583	3.536	3.559	439,029	-0.00(-0.09%)
Jun 10, 2011	3.603	3.603	3.553	3.563	642,753	-0.06(-1.57%)
Jun 09, 2011	3.596	3.629	3.589	3.619	163,562	+0.03(+0.93%)
Jun 08, 2011	3.596	3.609	3.583	3.586	424,714	-0.02(-0.65%)
Jun 07, 2011	3.633	3.641	3.609	3.609	248,814	+0.00(+0.09%)
Jun 06, 2011	3.649	3.649	3.596	3.606	459,591	-0.05(-1.46%)

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.