Indicators

Adams Diversified Equity Fund (NY: ADX )

19.77 +0.05 (+0.25%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.203	4.203	4.175	4.185	205,486	-0.01(-0.30%)
Jul 28, 2005	4.181	4.200	4.175	4.197	229,941	+0.02(+0.53%)
Jul 27, 2005	4.159	4.194	4.159	4.175	322,680	+0.02(+0.45%)
Jul 26, 2005	4.162	4.178	4.153	4.156	145,142	-0.01(-0.15%)
Jul 25, 2005	4.156	4.175	4.153	4.162	196,276	+0.00(+0.08%)
Jul 22, 2005	4.156	4.162	4.144	4.159	148,636	+0.00(+0.08%)
Jul 21, 2005	4.175	4.178	4.103	4.156	342,054	-0.02(-0.45%)
Jul 20, 2005	4.153	4.181	4.147	4.175	166,421	+0.01(+0.23%)
Jul 19, 2005	4.153	4.175	4.150	4.166	199,769	+0.02(+0.53%)
Jul 18, 2005	4.162	4.166	4.140	4.144	160,069	-0.02(-0.45%)
Jul 15, 2005	4.162	4.169	4.156	4.162	101,314	-0.01(-0.15%)
Jul 14, 2005	4.169	4.181	4.159	4.169	320,457	+0.01(+0.23%)
Jul 13, 2005	4.150	4.162	4.140	4.159	205,486	+0.01(+0.30%)
Jul 12, 2005	4.115	4.153	4.115	4.147	180,078	+0.03(+0.69%)
Jul 11, 2005	4.096	4.137	4.096	4.118	294,096	+0.02(+0.54%)
Jul 08, 2005	4.077	4.106	4.065	4.096	324,586	+0.02(+0.54%)
Jul 07, 2005	4.046	4.074	4.043	4.074	274,405	-0.00(-0.08%)
Jul 06, 2005	4.090	4.093	4.065	4.077	197,864	-0.01(-0.23%)
Jul 05, 2005	4.059	4.090	4.059	4.087	334,431	+0.03(+0.78%)

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.