Indicators

Adams Diversified Equity Fund (NY: ADX )

19.46 +0.18 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	3.939	3.984	3.920	3.973	623,585	+0.02(+0.57%)
Dec 28, 2012	3.947	3.966	3.924	3.951	777,826	-0.02(-0.57%)
Dec 27, 2012	3.973	3.973	3.917	3.973	714,431	+0.02(+0.38%)
Dec 26, 2012	3.973	3.977	3.939	3.958	685,573	-0.01(-0.19%)
Dec 24, 2012	3.962	3.977	3.951	3.966	282,528	-0.01(-0.19%)
Dec 21, 2012	3.966	3.973	3.954	3.973	337,995	-0.03(-0.85%)
Dec 20, 2012	3.981	4.011	3.981	4.007	303,067	+0.02(+0.57%)
Dec 19, 2012	3.996	4.011	3.984	3.984	497,565	-0.01(-0.28%)
Dec 18, 2012	3.969	4.000	3.969	3.996	287,148	+0.03(+0.76%)
Dec 17, 2012	3.947	3.969	3.943	3.966	490,063	+0.02(+0.48%)
Dec 14, 2012	3.936	3.954	3.924	3.947	277,603	-0.01(-0.19%)
Dec 13, 2012	3.951	3.973	3.913	3.954	581,727	+0.00(+0.00%)
Dec 12, 2012	3.958	3.988	3.954	3.954	367,737	+0.00(+0.00%)
Dec 11, 2012	3.939	3.969	3.939	3.954	371,260	+0.02(+0.51%)
Dec 10, 2012	3.928	3.947	3.928	3.934	410,171	-0.00(-0.03%)
Dec 07, 2012	3.954	3.954	3.924	3.936	367,915	-0.01(-0.19%)
Dec 06, 2012	3.928	3.949	3.924	3.943	427,582	-0.00(-0.10%)
Dec 05, 2012	3.943	3.958	3.928	3.947	445,274	+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.