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, 2005	4.109	4.125	4.077	4.106	256,621	-0.01(-0.31%)
Feb 25, 2005	4.087	4.125	4.087	4.118	228,989	+0.03(+0.69%)
Feb 24, 2005	4.087	4.090	4.062	4.090	113,065	+0.03(+0.85%)
Feb 23, 2005	4.059	4.087	4.052	4.055	194,371	+0.01(+0.16%)
Feb 22, 2005	4.055	4.093	4.049	4.049	492,915	-0.05(-1.23%)
Feb 18, 2005	4.099	4.103	4.081	4.099	377,944	+0.00(+0.08%)
Feb 17, 2005	4.112	4.118	4.093	4.096	188,337	-0.02(-0.46%)
Feb 16, 2005	4.099	4.122	4.093	4.115	210,886	-0.00(-0.08%)
Feb 15, 2005	4.115	4.122	4.096	4.118	215,968	-0.01(-0.15%)
Feb 14, 2005	4.115	4.131	4.106	4.125	196,912	-0.01(-0.15%)
Feb 11, 2005	4.087	4.134	4.071	4.131	329,669	+0.04(+1.08%)
Feb 10, 2005	4.081	4.090	4.074	4.087	236,929	+0.01(+0.31%)
Feb 09, 2005	4.109	4.112	4.074	4.074	229,625	-0.03(-0.69%)
Feb 08, 2005	4.112	4.112	4.096	4.103	226,131	+0.00(+0.00%)
Feb 07, 2005	4.090	4.112	4.090	4.103	129,898	-0.00(-0.08%)
Feb 04, 2005	4.062	4.109	4.062	4.106	267,419	+0.04(+1.09%)
Feb 03, 2005	4.068	4.081	4.055	4.062	150,860	-0.02(-0.54%)
Feb 02, 2005	4.084	4.090	4.055	4.084	181,349	-0.00(-0.08%)

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.