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, 2007	4.339	4.351	4.304	4.336	620,271	+0.01(+0.14%)
Feb 27, 2007	4.411	4.414	4.254	4.329	560,880	-0.11(-2.55%)
Feb 26, 2007	4.452	4.452	4.424	4.443	436,381	+0.01(+0.14%)
Feb 23, 2007	4.443	4.443	4.418	4.436	351,899	-0.02(-0.35%)
Feb 22, 2007	4.465	4.474	4.430	4.452	385,565	-0.01(-0.21%)
Feb 21, 2007	4.449	4.465	4.436	4.462	288,062	+0.01(+0.21%)
Feb 20, 2007	4.418	4.455	4.399	4.452	448,132	+0.03(+0.64%)
Feb 16, 2007	4.424	4.433	4.411	4.424	210,568	-0.02(-0.35%)
Feb 15, 2007	4.424	4.440	4.399	4.440	334,114	+0.02(+0.50%)
Feb 14, 2007	4.402	4.430	4.402	4.418	409,363	+0.02(+0.43%)
Feb 13, 2007	4.380	4.405	4.367	4.399	288,062	+0.01(+0.29%)
Feb 12, 2007	4.386	4.402	4.367	4.386	256,258	-0.00(-0.07%)
Feb 09, 2007	4.402	4.427	4.377	4.389	369,685	-0.02(-0.42%)
Feb 08, 2007	4.418	4.421	4.402	4.408	266,465	-0.01(-0.22%)
Feb 07, 2007	4.421	4.436	4.418	4.418	147,048	+0.01(+0.14%)
Feb 06, 2007	4.411	4.427	4.402	4.411	406,844	+0.00(+0.07%)
Feb 05, 2007	4.402	4.411	4.395	4.408	224,860	+0.01(+0.14%)
Feb 02, 2007	4.392	4.405	4.389	4.402	348,088	+0.01(+0.14%)

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.