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 (%)
Oct 31, 2012	3.977	4.020	3.955	3.991	247,095	+0.02(+0.54%)
Oct 26, 2012	3.980	3.969	3.969	3.969	450,801	-0.02(-0.54%)
Oct 25, 2012	4.016	4.024	3.977	3.991	125,414	+0.00(+0.00%)
Oct 24, 2012	4.034	4.034	3.987	3.991	192,862	-0.02(-0.54%)
Oct 23, 2012	3.994	4.020	3.966	4.012	482,056	-0.03(-0.62%)
Oct 19, 2012	4.091	4.091	4.030	4.037	415,435	-0.06(-1.49%)
Oct 18, 2012	4.109	4.120	4.095	4.098	440,233	-0.04(-0.87%)
Oct 17, 2012	4.123	4.134	4.109	4.134	249,654	+0.02(+0.44%)
Oct 16, 2012	4.073	4.120	4.073	4.116	281,568	+0.05(+1.32%)
Oct 15, 2012	4.066	4.070	4.039	4.063	390,165	+0.01(+0.35%)
Oct 12, 2012	4.041	4.055	4.021	4.048	420,624	+0.02(+0.44%)
Oct 11, 2012	4.055	4.066	4.030	4.030	219,192	+0.00(+0.00%)
Oct 10, 2012	4.059	4.060	4.028	4.030	170,922	-0.02(-0.53%)
Oct 09, 2012	4.095	4.095	4.052	4.052	259,201	-0.05(-1.14%)
Oct 08, 2012	4.095	4.106	4.080	4.098	176,750	-0.01(-0.17%)
Oct 05, 2012	4.131	4.145	4.098	4.106	316,311	-0.01(-0.26%)
Oct 04, 2012	4.098	4.123	4.094	4.116	244,529	+0.03(+0.61%)
Oct 03, 2012	4.084	4.109	4.084	4.091	336,311	+0.01(+0.18%)
Oct 02, 2012	4.095	4.098	4.059	4.084	399,870	+0.02(+0.44%)

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.