Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	5.194	5.242	5.186	5.222	214,580	+0.03(+0.54%)
Feb 27, 2014	5.178	5.206	5.172	5.194	286,505	+0.02(+0.47%)
Feb 26, 2014	5.190	5.198	5.166	5.170	222,378	-0.00(-0.08%)
Feb 25, 2014	5.170	5.194	5.162	5.174	173,001	+0.00(+0.08%)
Feb 24, 2014	5.174	5.202	5.154	5.170	388,163	+0.02(+0.31%)
Feb 21, 2014	5.162	5.174	5.149	5.154	262,752	-0.01(-0.16%)
Feb 20, 2014	5.121	5.178	5.121	5.162	291,530	+0.04(+0.71%)
Feb 19, 2014	5.166	5.186	5.121	5.125	358,794	-0.05(-1.01%)
Feb 18, 2014	5.166	5.178	5.158	5.178	216,468	+0.01(+0.16%)
Feb 14, 2014	5.129	5.170	5.170	5.170	149,926	+0.03(+0.63%)
Feb 13, 2014	5.073	5.141	5.073	5.137	174,115	+0.04(+0.71%)
Feb 12, 2014	5.113	5.129	5.097	5.101	234,370	+0.00(+0.08%)
Feb 11, 2014	5.057	5.112	5.057	5.097	493,324	+0.05(+0.96%)
Feb 10, 2014	5.041	5.049	5.028	5.049	364,563	+0.02(+0.32%)
Feb 07, 2014	4.988	5.035	4.984	5.033	337,129	+0.06(+1.21%)
Feb 06, 2014	4.924	4.980	4.924	4.972	125,697	+0.06(+1.23%)
Feb 05, 2014	4.908	4.932	4.888	4.912	241,725	+0.00(+0.00%)
Feb 04, 2014	4.900	4.940	4.900	4.912	466,560	+0.02(+0.33%)

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.