Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.337	4.372	4.328	4.369	981,610	+0.03(+0.72%)
Jan 30, 2007	4.331	4.341	4.325	4.337	187,534	+0.01(+0.29%)
Jan 29, 2007	4.334	4.347	4.322	4.325	526,306	-0.01(-0.22%)
Jan 26, 2007	4.344	4.344	4.309	4.334	239,751	+0.00(+0.00%)
Jan 25, 2007	4.363	4.372	4.325	4.334	342,910	-0.03(-0.72%)
Jan 24, 2007	4.350	4.397	4.350	4.366	638,699	+0.02(+0.36%)
Jan 23, 2007	4.353	4.359	4.344	4.350	483,641	-0.00(-0.07%)
Jan 22, 2007	4.347	4.363	4.325	4.353	460,716	-0.00(-0.07%)
Jan 19, 2007	4.344	4.356	4.344	4.356	269,998	+0.00(+0.07%)
Jan 18, 2007	4.350	4.359	4.334	4.353	260,446	-0.01(-0.14%)
Jan 17, 2007	4.341	4.359	4.334	4.359	203,135	+0.01(+0.22%)
Jan 16, 2007	4.328	4.359	4.328	4.350	368,700	+0.03(+0.58%)
Jan 12, 2007	4.319	4.341	4.319	4.325	334,950	-0.01(-0.22%)
Jan 11, 2007	4.287	4.337	4.287	4.334	426,330	+0.03(+0.80%)
Jan 10, 2007	4.278	4.300	4.275	4.300	220,328	+0.01(+0.15%)
Jan 09, 2007	4.293	4.303	4.275	4.293	399,585	-0.01(-0.22%)
Jan 08, 2007	4.290	4.303	4.275	4.303	287,510	+0.01(+0.22%)
Jan 05, 2007	4.312	4.312	4.271	4.293	566,423	-0.02(-0.44%)
Jan 04, 2007	4.319	4.350	4.312	4.312	430,150	-0.01(-0.29%)

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.