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 (%)
Jul 31, 2006	4.068	4.077	4.062	4.077	228,988	-0.01(-0.15%)
Jul 28, 2006	4.059	4.084	4.055	4.084	431,934	+0.04(+1.01%)
Jul 27, 2006	4.055	4.074	4.030	4.043	326,174	-0.02(-0.47%)
Jul 26, 2006	4.030	4.068	4.024	4.062	245,504	+0.01(+0.16%)
Jul 25, 2006	4.018	4.059	4.011	4.055	289,332	+0.03(+0.78%)
Jul 24, 2006	3.983	4.037	3.983	4.024	332,526	+0.05(+1.35%)
Jul 21, 2006	3.989	3.996	3.952	3.970	270,594	-0.03(-0.71%)
Jul 20, 2006	4.037	4.055	3.992	3.999	241,057	-0.03(-0.86%)
Jul 19, 2006	3.948	4.040	3.948	4.033	246,139	+0.08(+1.99%)
Jul 18, 2006	3.952	3.970	3.933	3.955	187,701	-0.01(-0.24%)
Jul 17, 2006	3.945	3.974	3.944	3.964	329,032	+0.00(+0.08%)
Jul 14, 2006	3.977	3.996	3.945	3.961	192,465	-0.03(-0.63%)
Jul 13, 2006	4.030	4.030	3.983	3.986	213,744	-0.05(-1.25%)
Jul 12, 2006	4.090	4.090	4.037	4.037	124,816	-0.05(-1.23%)
Jul 11, 2006	4.062	4.087	4.046	4.087	94,009	+0.01(+0.31%)
Jul 10, 2006	4.071	4.096	4.062	4.074	106,078	+0.00(+0.00%)
Jul 07, 2006	4.081	4.103	4.071	4.074	133,074	-0.03(-0.84%)
Jul 06, 2006	4.074	4.112	4.074	4.109	182,937	+0.01(+0.23%)
Jul 05, 2006	4.065	4.100	4.033	4.100	925,483	+0.00(+0.08%)

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.