Indicators

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	3.665	3.683	3.644	3.672	444,405	+0.03(+0.77%)
Jan 30, 2012	3.641	3.655	3.623	3.644	353,572	-0.02(-0.58%)
Jan 27, 2012	3.648	3.672	3.643	3.665	333,471	-0.00(-0.10%)
Jan 26, 2012	3.693	3.704	3.658	3.669	457,324	-0.01(-0.38%)
Jan 25, 2012	3.637	3.683	3.630	3.683	414,683	+0.04(+1.16%)
Jan 24, 2012	3.623	3.651	3.619	3.641	385,715	-0.01(-0.39%)
Jan 23, 2012	3.623	3.665	3.623	3.655	485,106	+0.02(+0.58%)
Jan 20, 2012	3.616	3.641	3.605	3.634	391,427	+0.01(+0.39%)
Jan 19, 2012	3.612	3.637	3.609	3.619	764,581	+0.00(+0.10%)
Jan 18, 2012	3.567	3.616	3.559	3.616	611,947	+0.04(+1.18%)
Jan 17, 2012	3.563	3.577	3.563	3.574	724,410	+0.03(+0.90%)
Jan 13, 2012	3.549	3.549	3.517	3.542	324,028	-0.03(-0.89%)
Jan 12, 2012	3.556	3.577	3.535	3.574	397,541	+0.02(+0.50%)
Jan 11, 2012	3.545	3.563	3.538	3.556	339,958	-0.01(-0.20%)
Jan 10, 2012	3.556	3.566	3.545	3.563	600,299	+0.05(+1.40%)
Jan 09, 2012	3.503	3.524	3.503	3.514	368,290	+0.01(+0.20%)
Jan 06, 2012	3.496	3.510	3.483	3.507	468,541	+0.01(+0.20%)
Jan 05, 2012	3.450	3.500	3.436	3.500	497,426	+0.04(+1.12%)

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.