Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	3.834	3.848	3.812	3.812	517,919	-0.01(-0.37%)
Feb 28, 2012	3.812	3.834	3.812	3.826	505,486	+0.01(+0.19%)
Feb 27, 2012	3.802	3.826	3.780	3.819	371,550	+0.01(+0.19%)
Feb 24, 2012	3.809	3.826	3.809	3.812	195,756	+0.00(+0.09%)
Feb 23, 2012	3.798	3.813	3.786	3.809	228,140	+0.02(+0.47%)
Feb 22, 2012	3.798	3.816	3.787	3.791	305,044	-0.02(-0.47%)
Feb 21, 2012	3.816	3.834	3.802	3.809	304,977	-0.01(-0.19%)
Feb 17, 2012	3.830	3.835	3.805	3.816	353,343	+0.00(+0.09%)
Feb 16, 2012	3.780	3.816	3.770	3.812	299,799	+0.05(+1.32%)
Feb 15, 2012	3.805	3.805	3.763	3.763	319,122	-0.02(-0.66%)
Feb 14, 2012	3.787	3.792	3.770	3.787	441,493	-0.01(-0.19%)
Feb 13, 2012	3.802	3.812	3.780	3.795	404,661	+0.02(+0.66%)
Feb 10, 2012	3.780	3.787	3.763	3.770	540,394	-0.03(-0.84%)
Feb 09, 2012	3.805	3.819	3.780	3.802	559,289	+0.01(+0.19%)
Feb 08, 2012	3.795	3.802	3.777	3.795	402,416	+0.00(+0.09%)
Feb 07, 2012	3.773	3.795	3.763	3.791	222,395	+0.01(+0.37%)
Feb 06, 2012	3.749	3.780	3.749	3.777	326,260	+0.00(+0.09%)
Feb 03, 2012	3.770	3.777	3.756	3.773	393,640	+0.05(+1.42%)
Feb 02, 2012	3.717	3.724	3.706	3.720	275,165	+0.01(+0.29%)

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.