Indicators

Adams Diversified Equity Fund (NY: ADX )

19.55 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2007	4.625	4.651	4.613	4.613	503,714	-0.02(-0.41%)
Apr 27, 2007	4.591	4.638	4.591	4.632	294,097	+0.03(+0.62%)
Apr 26, 2007	4.606	4.635	4.603	4.603	165,152	+0.00(+0.07%)
Apr 25, 2007	4.581	4.610	4.581	4.600	279,488	+0.02(+0.41%)
Apr 24, 2007	4.569	4.581	4.553	4.581	119,735	+0.02(+0.41%)
Apr 23, 2007	4.565	4.578	4.556	4.562	235,024	-0.00(-0.07%)
Apr 20, 2007	4.562	4.600	4.556	4.565	361,429	+0.03(+0.55%)
Apr 19, 2007	4.521	4.550	4.521	4.540	171,504	-0.01(-0.14%)
Apr 18, 2007	4.518	4.556	4.518	4.547	152,448	+0.00(+0.00%)
Apr 17, 2007	4.540	4.553	4.531	4.547	199,770	+0.01(+0.21%)
Apr 16, 2007	4.528	4.559	4.528	4.537	329,351	+0.02(+0.49%)
Apr 13, 2007	4.512	4.515	4.480	4.515	326,493	+0.03(+0.56%)
Apr 12, 2007	4.446	4.490	4.443	4.490	593,277	+0.03(+0.71%)
Apr 11, 2007	4.487	4.493	4.449	4.458	322,999	-0.03(-0.63%)
Apr 10, 2007	4.471	4.490	4.465	4.487	154,989	+0.02(+0.35%)
Apr 09, 2007	4.474	4.493	4.449	4.471	437,018	+0.03(+0.71%)
Apr 05, 2007	4.430	4.443	4.427	4.440	136,885	+0.00(+0.07%)
Apr 04, 2007	4.427	4.440	4.421	4.436	248,681	+0.01(+0.21%)
Apr 03, 2007	4.411	4.436	4.408	4.427	341,738	+0.03(+0.79%)

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.