Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.413	3.413	3.399	3.406	1,040,837	+0.00(+0.10%)
Dec 29, 2011	3.385	3.409	3.381	3.402	1,164,424	+0.02(+0.63%)
Dec 28, 2011	3.438	3.445	3.378	3.381	1,234,669	-0.06(-1.75%)
Dec 27, 2011	3.431	3.455	3.429	3.441	808,354	+0.01(+0.31%)
Dec 23, 2011	3.392	3.431	3.390	3.431	696,675	+0.05(+1.57%)
Dec 21, 2011	3.371	3.385	3.342	3.378	965,240	+0.01(+0.31%)
Dec 20, 2011	3.325	3.378	3.325	3.367	691,662	+0.07(+2.25%)
Dec 19, 2011	3.342	3.342	3.286	3.293	616,475	-0.02(-0.53%)
Dec 16, 2011	3.310	3.346	3.300	3.310	514,666	+0.01(+0.21%)
Dec 15, 2011	3.332	3.342	3.303	3.303	504,153	-0.01(-0.21%)
Dec 14, 2011	3.328	3.349	3.289	3.310	395,316	-0.05(-1.37%)
Dec 13, 2011	3.402	3.422	3.346	3.356	242,220	-0.03(-0.94%)
Dec 12, 2011	3.406	3.409	3.367	3.388	367,386	-0.05(-1.54%)
Dec 09, 2011	3.402	3.459	3.402	3.441	301,267	+0.04(+1.14%)
Dec 08, 2011	3.441	3.459	3.392	3.402	541,939	-0.07(-2.03%)
Dec 07, 2011	3.431	3.477	3.409	3.473	228,051	+0.02(+0.72%)
Dec 06, 2011	3.438	3.469	3.438	3.448	304,287	+0.01(+0.20%)
Dec 05, 2011	3.459	3.477	3.434	3.441	256,943	+0.02(+0.62%)
Dec 02, 2011	3.452	3.469	3.420	3.420	378,283	-0.01(-0.21%)

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.