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 (%)
Nov 30, 2009	3.089	3.105	3.076	3.095	251,706	+0.00(+0.00%)
Nov 27, 2009	3.070	3.123	3.060	3.095	180,358	-0.05(-1.60%)
Nov 25, 2009	3.142	3.145	3.136	3.145	408,683	+0.02(+0.71%)
Nov 24, 2009	3.142	3.142	3.105	3.123	255,714	-0.01(-0.40%)
Nov 23, 2009	3.111	3.145	3.111	3.136	446,258	+0.04(+1.32%)
Nov 20, 2009	3.076	3.095	3.073	3.095	139,197	-0.01(-0.20%)
Nov 19, 2009	3.114	3.120	3.080	3.101	387,651	-0.04(-1.40%)
Nov 18, 2009	3.183	3.186	3.120	3.145	549,052	-0.09(-2.82%)
Nov 17, 2009	3.230	3.243	3.208	3.237	243,693	+0.00(+0.10%)
Nov 16, 2009	3.205	3.240	3.202	3.234	484,094	+0.03(+1.08%)
Nov 13, 2009	3.164	3.199	3.158	3.199	416,667	+0.04(+1.30%)
Nov 12, 2009	3.180	3.193	3.158	3.158	374,614	-0.03(-0.99%)
Nov 11, 2009	3.190	3.212	3.180	3.190	320,835	+0.01(+0.40%)
Nov 10, 2009	3.196	3.196	3.158	3.177	313,473	+0.00(+0.10%)
Nov 09, 2009	3.123	3.174	3.123	3.174	278,852	+0.07(+2.34%)
Nov 06, 2009	3.064	3.111	3.064	3.101	372,975	+0.01(+0.20%)
Nov 05, 2009	3.064	3.098	3.064	3.095	315,144	+0.04(+1.44%)
Nov 04, 2009	3.054	3.086	3.051	3.051	434,049	+0.01(+0.32%)
Nov 03, 2009	3.026	3.048	3.007	3.041	164,078	+0.01(+0.20%)

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.