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, 2013	4.278	4.297	4.272	4.293	314,238	+0.03(+0.62%)
Feb 27, 2013	4.236	4.274	4.222	4.267	228,382	+0.03(+0.71%)
Feb 26, 2013	4.221	4.236	4.202	4.236	208,149	+0.02(+0.54%)
Feb 25, 2013	4.289	4.304	4.210	4.214	251,517	-0.07(-1.59%)
Feb 22, 2013	4.270	4.293	4.252	4.282	372,668	+0.03(+0.62%)
Feb 21, 2013	4.286	4.286	4.236	4.255	340,713	-0.04(-0.88%)
Feb 20, 2013	4.323	4.327	4.286	4.293	402,175	-0.04(-0.87%)
Feb 19, 2013	4.316	4.335	4.316	4.331	447,090	+0.01(+0.26%)
Feb 15, 2013	4.342	4.350	4.316	4.320	222,444	-0.02(-0.52%)
Feb 14, 2013	4.323	4.346	4.319	4.342	252,506	+0.00(+0.00%)
Feb 13, 2013	4.335	4.350	4.335	4.342	280,467	+0.01(+0.17%)
Feb 12, 2013	4.331	4.338	4.320	4.335	205,711	+0.01(+0.17%)
Feb 11, 2013	4.357	4.357	4.320	4.327	295,511	-0.03(-0.69%)
Feb 08, 2013	4.293	4.357	4.293	4.357	859,474	+0.05(+1.14%)
Feb 07, 2013	4.274	4.308	4.256	4.308	336,793	+0.03(+0.79%)
Feb 06, 2013	4.271	4.287	4.266	4.274	250,783	+0.02(+0.35%)
Feb 04, 2013	4.286	4.286	4.237	4.259	195,281	-0.04(-0.96%)

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.