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, 2011	3.807	3.833	3.800	3.826	372,701	+0.03(+0.88%)
Feb 25, 2011	3.773	3.803	3.760	3.793	520,656	+0.03(+0.80%)
Feb 24, 2011	3.760	3.780	3.743	3.763	286,449	-0.01(-0.18%)
Feb 23, 2011	3.800	3.807	3.740	3.770	264,945	-0.02(-0.61%)
Feb 22, 2011	3.866	3.866	3.780	3.793	519,000	-0.09(-2.40%)
Feb 18, 2011	3.860	3.890	3.856	3.886	354,263	+0.02(+0.43%)
Feb 17, 2011	3.850	3.893	3.843	3.870	595,150	-0.00(-0.09%)
Feb 16, 2011	3.846	3.883	3.846	3.873	347,909	+0.02(+0.64%)
Feb 15, 2011	3.843	3.863	3.830	3.848	318,039	+0.01(+0.14%)
Feb 14, 2011	3.846	3.856	3.840	3.843	389,375	-0.01(-0.17%)
Feb 11, 2011	3.823	3.886	3.797	3.850	355,492	+0.02(+0.61%)
Feb 10, 2011	3.816	3.840	3.807	3.826	316,001	-0.01(-0.26%)
Feb 09, 2011	3.816	3.843	3.816	3.836	543,479	-0.00(-0.09%)
Feb 08, 2011	3.813	3.840	3.807	3.840	339,921	+0.02(+0.52%)
Feb 07, 2011	3.783	3.823	3.783	3.820	430,503	+0.03(+0.79%)
Feb 04, 2011	3.757	3.790	3.754	3.790	487,976	+0.01(+0.35%)
Feb 03, 2011	3.750	3.777	3.734	3.777	487,331	+0.02(+0.53%)
Feb 02, 2011	3.730	3.764	3.727	3.757	915,736	+0.02(+0.53%)

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.