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 26, 2010	3.140	3.156	3.140	3.149	247,445	+0.01(+0.30%)
Feb 25, 2010	3.108	3.142	3.102	3.140	434,275	-0.02(-0.60%)
Feb 24, 2010	3.140	3.165	3.140	3.159	435,150	+0.02(+0.50%)
Feb 23, 2010	3.153	3.159	3.124	3.143	610,600	-0.01(-0.40%)
Feb 22, 2010	3.165	3.165	3.146	3.156	362,023	-0.01(-0.20%)
Feb 19, 2010	3.146	3.178	3.140	3.162	585,711	+0.01(+0.20%)
Feb 18, 2010	3.118	3.159	3.118	3.156	282,303	+0.03(+1.12%)
Feb 17, 2010	3.111	3.134	3.111	3.121	237,942	+0.02(+0.61%)
Feb 16, 2010	3.064	3.108	3.061	3.102	567,680	+0.06(+1.87%)
Feb 12, 2010	3.020	3.045	3.045	3.045	318,465	-0.01(-0.21%)
Feb 11, 2010	3.016	3.051	3.004	3.051	214,645	+0.03(+1.15%)
Feb 10, 2010	3.010	3.027	2.997	3.016	281,526	+0.01(+0.21%)
Feb 09, 2010	3.010	3.042	2.997	3.010	422,883	+0.03(+0.84%)
Feb 08, 2010	3.016	3.032	2.985	2.985	216,529	-0.03(-1.04%)
Feb 05, 2010	3.029	3.035	2.919	3.016	860,798	-0.01(-0.31%)
Feb 04, 2010	3.111	3.111	3.026	3.026	427,977	-0.10(-3.22%)
Feb 03, 2010	3.120	3.142	3.111	3.127	240,298	-0.02(-0.60%)
Feb 02, 2010	3.105	3.145	3.101	3.145	323,487	+0.04(+1.42%)

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.