Indicators

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.113	2.154	2.103	2.113	0	-0.04(-1.76%)
Feb 26, 2009	2.217	2.226	2.144	2.151	458,141	-0.03(-1.59%)
Feb 25, 2009	2.317	2.317	2.151	2.185	560,081	-0.03(-1.14%)
Feb 24, 2009	2.141	2.210	2.097	2.210	447,981	+0.10(+4.64%)
Feb 23, 2009	2.207	2.220	2.103	2.112	652,757	-0.09(-4.30%)
Feb 20, 2009	2.232	2.239	2.157	2.207	852,182	-0.02(-0.85%)
Feb 19, 2009	2.292	2.302	2.226	2.226	537,087	-0.06(-2.48%)
Feb 18, 2009	2.324	2.324	2.267	2.283	505,854	-0.01(-0.55%)
Feb 17, 2009	2.358	2.365	2.295	2.295	579,042	-0.12(-4.83%)
Feb 13, 2009	2.409	2.440	2.384	2.412	450,077	-0.01(-0.39%)
Feb 12, 2009	2.412	2.428	2.346	2.421	426,095	-0.01(-0.26%)
Feb 11, 2009	2.431	2.453	2.406	2.428	251,237	-0.01(-0.39%)
Feb 10, 2009	2.535	2.535	2.402	2.437	367,863	-0.09(-3.73%)
Feb 09, 2009	2.519	2.531	2.491	2.531	286,030	+0.02(+0.75%)
Feb 06, 2009	2.465	2.520	2.459	2.513	321,338	+0.06(+2.44%)
Feb 05, 2009	2.421	2.472	2.387	2.453	354,334	+0.03(+1.04%)
Feb 04, 2009	2.453	2.528	2.413	2.428	235,646	-0.02(-0.64%)
Feb 03, 2009	2.390	2.453	2.390	2.443	240,995	+0.05(+2.24%)

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.