Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	3.929	3.975	3.911	3.963	625,144	+0.02(+0.57%)
Dec 28, 2012	3.937	3.956	3.914	3.941	779,770	-0.02(-0.57%)
Dec 27, 2012	3.963	3.963	3.907	3.963	716,217	+0.02(+0.38%)
Dec 26, 2012	3.963	3.967	3.929	3.948	687,287	-0.01(-0.19%)
Dec 24, 2012	3.952	3.967	3.941	3.956	283,235	-0.01(-0.19%)
Dec 21, 2012	3.956	3.963	3.945	3.963	338,840	-0.03(-0.85%)
Dec 20, 2012	3.971	4.001	3.971	3.997	303,825	+0.02(+0.57%)
Dec 19, 2012	3.986	4.001	3.975	3.975	498,809	-0.01(-0.28%)
Dec 18, 2012	3.960	3.990	3.960	3.986	287,866	+0.03(+0.76%)
Dec 17, 2012	3.937	3.960	3.933	3.956	491,289	+0.02(+0.48%)
Dec 14, 2012	3.926	3.945	3.914	3.937	278,297	-0.01(-0.19%)
Dec 13, 2012	3.941	3.963	3.903	3.945	583,181	+0.00(+0.00%)
Dec 12, 2012	3.948	3.978	3.945	3.945	368,656	+0.00(+0.00%)
Dec 11, 2012	3.929	3.960	3.929	3.945	372,188	+0.02(+0.51%)
Dec 10, 2012	3.918	3.937	3.918	3.925	411,196	-0.00(-0.03%)
Dec 07, 2012	3.945	3.945	3.914	3.926	368,834	-0.01(-0.19%)
Dec 06, 2012	3.918	3.939	3.914	3.933	428,651	-0.00(-0.10%)
Dec 05, 2012	3.933	3.948	3.918	3.937	446,387	+0.00(+0.00%)

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.