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 (%)
May 28, 2010	3.091	3.120	3.069	3.091	395,704	-0.03(-0.82%)
May 27, 2010	3.098	3.117	3.072	3.117	763,106	+0.11(+3.59%)
May 26, 2010	3.031	3.082	3.009	3.009	449,897	-0.01(-0.42%)
May 25, 2010	2.961	3.022	2.907	3.022	423,693	-0.00(-0.11%)
May 24, 2010	3.031	3.066	3.025	3.025	318,890	-0.02(-0.63%)
May 21, 2010	2.955	3.072	2.955	3.044	395,443	+0.03(+1.06%)
May 20, 2010	3.012	3.066	3.002	3.012	650,146	-0.13(-4.15%)
May 19, 2010	3.149	3.171	3.034	3.142	453,399	-0.02(-0.70%)
May 18, 2010	3.244	3.251	3.149	3.165	452,157	-0.04(-1.29%)
May 17, 2010	3.216	3.227	3.142	3.206	359,619	+0.00(+0.00%)
May 14, 2010	3.206	3.263	3.184	3.206	256,718	-0.09(-2.61%)
May 13, 2010	3.317	3.328	3.285	3.292	163,450	-0.04(-1.33%)
May 12, 2010	3.298	3.336	3.292	3.336	229,722	+0.06(+1.75%)
May 11, 2010	3.298	3.317	3.232	3.279	557,927	-0.02(-0.67%)
May 10, 2010	3.260	3.301	3.260	3.301	478,418	+0.15(+4.72%)
May 07, 2010	3.156	3.201	3.070	3.153	1,052,399	+0.51(+19.50%)
May 06, 2010	2.638	3.317	2.532	2.638	631	-0.68(-20.54%)
May 05, 2010	3.323	3.351	3.308	3.320	364,541	-0.04(-1.32%)
May 04, 2010	3.412	3.412	3.347	3.365	374,693	-0.07(-2.12%)

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.