Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.386	4.402	4.339	4.367	421,138	-0.02(-0.43%)
Dec 28, 2006	4.367	4.389	4.367	4.386	279,170	+0.00(+0.00%)
Dec 27, 2006	4.377	4.392	4.361	4.386	528,487	+0.03(+0.65%)
Dec 26, 2006	4.323	4.380	4.323	4.358	367,463	+0.03(+0.65%)
Dec 22, 2006	4.345	4.355	4.323	4.329	357,935	-0.02(-0.51%)
Dec 21, 2006	4.361	4.380	4.342	4.351	257,891	-0.03(-0.58%)
Dec 20, 2006	4.342	4.386	4.342	4.377	223,273	+0.02(+0.36%)
Dec 19, 2006	4.348	4.373	4.329	4.361	222,002	+0.00(+0.00%)
Dec 18, 2006	4.383	4.399	4.339	4.361	272,818	-0.02(-0.50%)
Dec 15, 2006	4.358	4.389	4.355	4.383	370,004	+0.04(+0.87%)
Dec 14, 2006	4.320	4.377	4.320	4.345	380,485	+0.03(+0.58%)
Dec 13, 2006	4.332	4.351	4.314	4.320	199,770	-0.02(-0.44%)
Dec 12, 2006	4.329	4.348	4.310	4.339	190,877	-0.01(-0.14%)
Dec 11, 2006	4.310	4.348	4.310	4.345	207,393	+0.03(+0.73%)
Dec 08, 2006	4.323	4.329	4.301	4.314	141,014	-0.01(-0.15%)
Dec 07, 2006	4.320	4.329	4.307	4.320	108,301	+0.01(+0.15%)
Dec 06, 2006	4.314	4.342	4.307	4.314	223,590	-0.01(-0.29%)
Dec 05, 2006	4.320	4.329	4.314	4.326	226,766	+0.01(+0.29%)
Dec 04, 2006	4.273	4.320	4.273	4.314	290,604	+0.05(+1.11%)

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.