Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	3.589	3.626	3.559	3.606	272,315	-0.01(-0.18%)
Jul 28, 2011	3.639	3.669	3.613	3.613	232,327	-0.03(-0.73%)
Jul 27, 2011	3.710	3.710	3.636	3.639	346,350	-0.09(-2.42%)
Jul 26, 2011	3.743	3.750	3.723	3.730	648,268	-0.02(-0.62%)
Jul 25, 2011	3.733	3.776	3.726	3.753	353,893	-0.03(-0.71%)
Jul 22, 2011	3.776	3.786	3.773	3.780	346,242	+0.01(+0.18%)
Jul 21, 2011	3.750	3.790	3.750	3.773	410,767	+0.03(+0.89%)
Jul 20, 2011	3.730	3.746	3.723	3.740	465,360	+0.02(+0.45%)
Jul 19, 2011	3.693	3.736	3.613	3.723	353,333	+0.04(+1.18%)
Jul 18, 2011	3.669	3.686	3.653	3.679	445,037	-0.03(-0.72%)
Jul 15, 2011	3.700	3.720	3.683	3.706	275,257	+0.02(+0.45%)
Jul 14, 2011	3.726	3.743	3.686	3.690	251,001	-0.02(-0.63%)
Jul 13, 2011	3.726	3.763	3.710	3.713	407,601	-0.00(-0.09%)
Jul 12, 2011	3.703	3.736	3.700	3.716	343,163	-0.00(-0.09%)
Jul 11, 2011	3.743	3.743	3.710	3.720	247,055	-0.06(-1.68%)
Jul 08, 2011	3.756	3.796	3.753	3.783	348,399	-0.02(-0.61%)
Jul 07, 2011	3.780	3.810	3.780	3.807	485,791	+0.04(+1.15%)
Jul 06, 2011	3.760	3.772	3.740	3.763	129,684	-0.01(-0.18%)
Jul 05, 2011	3.763	3.773	3.746	3.770	252,162	-0.00(-0.09%)

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.