Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.246	2.535	2.246	2.519	113,535	+0.04(+1.52%)
Nov 26, 2008	2.324	2.481	2.324	2.481	343,052	+0.10(+4.08%)
Nov 25, 2008	2.384	2.418	2.305	2.384	439,907	+0.00(+0.13%)
Nov 24, 2008	2.308	2.434	2.299	2.381	578,268	+0.08(+3.55%)
Nov 21, 2008	2.268	2.312	2.180	2.299	689,645	+0.04(+1.67%)
Nov 20, 2008	2.264	2.340	2.227	2.261	848,899	-0.07(-2.83%)
Nov 19, 2008	2.484	2.566	2.327	2.327	619,105	-0.28(-10.62%)
Nov 18, 2008	2.516	2.604	2.513	2.604	504,866	+0.03(+1.10%)
Nov 17, 2008	2.591	2.626	2.552	2.575	444,817	+0.02(+0.74%)
Nov 14, 2008	2.676	2.695	2.557	2.557	0	-0.14(-5.35%)
Nov 13, 2008	2.632	2.701	2.531	2.701	556,420	+0.06(+2.38%)
Nov 12, 2008	2.679	2.717	2.610	2.638	306,013	-0.08(-3.00%)
Nov 11, 2008	2.701	2.764	2.651	2.720	578,326	-0.02(-0.69%)
Nov 10, 2008	2.849	2.849	2.710	2.739	335,312	+0.00(+0.11%)
Nov 07, 2008	2.713	2.767	2.682	2.736	547,610	+0.06(+2.11%)
Nov 06, 2008	2.827	2.827	2.676	2.679	460,189	-0.15(-5.43%)
Nov 05, 2008	2.833	2.918	2.824	2.833	573,521	-0.10(-3.53%)
Nov 04, 2008	2.883	2.937	2.871	2.937	447,243	+0.10(+3.66%)

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.