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 27, 2015	6.240	6.266	6.223	6.236	182,022	-0.02(-0.35%)
Feb 26, 2015	6.271	6.271	6.238	6.258	85,887	-0.01(-0.21%)
Feb 25, 2015	6.240	6.284	6.236	6.271	153,818	+0.04(+0.71%)
Feb 24, 2015	6.209	6.240	6.209	6.227	205,984	+0.02(+0.28%)
Feb 23, 2015	6.214	6.236	6.201	6.209	215,219	+0.00(+0.07%)
Feb 20, 2015	6.174	6.218	6.148	6.205	177,519	+0.03(+0.43%)
Feb 19, 2015	6.157	6.183	6.130	6.179	178,406	+0.02(+0.29%)
Feb 18, 2015	6.179	6.187	6.148	6.161	298,068	-0.03(-0.43%)
Feb 17, 2015	6.179	6.187	6.163	6.187	332,648	+0.00(+0.00%)
Feb 13, 2015	6.152	6.187	6.187	6.187	336,333	+0.05(+0.79%)
Feb 12, 2015	6.078	6.148	6.078	6.139	357,912	+0.06(+1.01%)
Feb 11, 2015	6.056	6.086	6.047	6.078	246,233	+0.02(+0.29%)
Feb 10, 2015	6.038	6.072	6.025	6.060	288,543	+0.05(+0.88%)
Feb 09, 2015	6.012	6.047	6.007	6.007	271,137	-0.05(-0.80%)
Feb 06, 2015	6.051	6.082	6.038	6.055	292,997	+0.03(+0.44%)
Feb 05, 2015	6.003	6.042	6.003	6.029	273,812	+0.06(+0.95%)
Feb 04, 2015	5.985	6.016	5.963	5.972	481,448	-0.02(-0.37%)
Feb 03, 2015	5.942	6.003	5.941	5.994	380,880	+0.07(+1.18%)

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.