Indicators

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.693	3.713	3.666	3.679	391,992	-0.00(-0.09%)
May 23, 2011	3.693	3.699	3.676	3.683	125,609	-0.05(-1.43%)
May 20, 2011	3.743	3.760	3.720	3.736	115,872	-0.02(-0.45%)
May 19, 2011	3.753	3.776	3.742	3.753	190,047	+0.01(+0.27%)
May 18, 2011	3.716	3.750	3.716	3.743	224,931	+0.03(+0.72%)
May 17, 2011	3.723	3.726	3.690	3.716	237,860	-0.02(-0.54%)
May 16, 2011	3.733	3.773	3.730	3.736	177,554	-0.02(-0.53%)
May 13, 2011	3.796	3.796	3.753	3.756	122,329	-0.04(-1.14%)
May 12, 2011	3.760	3.803	3.746	3.800	299,145	+0.03(+0.71%)
May 11, 2011	3.803	3.803	3.756	3.773	361,941	-0.04(-0.96%)
May 10, 2011	3.787	3.813	3.783	3.810	275,870	+0.02(+0.62%)
May 09, 2011	3.750	3.787	3.737	3.787	571,303	+0.04(+0.98%)
May 06, 2011	3.757	3.780	3.734	3.750	225,476	+0.02(+0.62%)
May 05, 2011	3.743	3.760	3.713	3.727	326,685	-0.04(-1.06%)
May 04, 2011	3.787	3.790	3.730	3.767	434,041	-0.03(-0.70%)
May 03, 2011	3.790	3.800	3.759	3.793	372,412	-0.02(-0.44%)

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.