Indicators

Adams Diversified Equity Fund (NY: ADX )

19.55 +0.03 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.115	4.124	4.090	4.099	297,273	-0.02(-0.38%)
Feb 27, 2006	4.099	4.134	4.099	4.115	411,292	+0.01(+0.23%)
Feb 24, 2006	4.084	4.115	4.084	4.106	325,858	+0.02(+0.54%)
Feb 23, 2006	4.084	4.103	4.077	4.084	260,432	-0.01(-0.15%)
Feb 22, 2006	4.068	4.106	4.068	4.090	191,195	+0.02(+0.54%)
Feb 21, 2006	4.084	4.090	4.055	4.068	346,502	-0.02(-0.39%)
Feb 17, 2006	4.068	4.087	4.068	4.084	152,765	-0.01(-0.15%)
Feb 16, 2006	4.043	4.090	4.043	4.090	181,985	+0.03(+0.78%)
Feb 15, 2006	4.052	4.093	4.040	4.059	389,378	+0.02(+0.39%)
Feb 14, 2006	4.024	4.059	4.018	4.043	430,983	+0.02(+0.55%)
Feb 13, 2006	4.024	4.042	4.005	4.021	279,170	-0.03(-0.62%)
Feb 10, 2006	4.027	4.049	3.959	4.046	434,794	-0.00(-0.08%)
Feb 09, 2006	4.055	4.074	4.043	4.049	156,259	-0.01(-0.16%)
Feb 08, 2006	4.024	4.062	4.024	4.055	222,955	+0.03(+0.63%)
Feb 07, 2006	4.033	4.062	4.030	4.030	404,305	-0.02(-0.54%)
Feb 06, 2006	4.046	4.068	4.037	4.052	293,462	+0.01(+0.16%)
Feb 03, 2006	4.049	4.074	4.046	4.046	360,794	-0.03(-0.70%)
Feb 02, 2006	4.084	4.096	4.065	4.074	155,941	-0.02(-0.46%)

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.