Indicators

Adams Diversified Equity Fund (NY: ADX )

19.74 +0.03 (+0.17%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	4.448	4.456	4.426	4.441	585,011	+0.00(+0.10%)
Mar 27, 2013	4.426	4.444	4.418	4.437	806,733	+0.00(+0.09%)
Mar 26, 2013	4.429	4.441	4.418	4.433	330,489	+0.03(+0.69%)
Mar 25, 2013	4.429	4.441	4.399	4.403	224,088	-0.02(-0.34%)
Mar 22, 2013	4.433	4.448	4.407	4.418	465,258	+0.00(+0.03%)
Mar 21, 2013	4.414	4.437	4.410	4.416	205,444	-0.01(-0.29%)
Mar 20, 2013	4.426	4.444	4.410	4.429	241,209	+0.01(+0.17%)
Mar 19, 2013	4.429	4.441	4.384	4.422	351,743	+0.00(+0.09%)
Mar 18, 2013	4.399	4.426	4.399	4.418	333,805	-0.00(-0.09%)
Mar 15, 2013	4.426	4.444	4.422	4.422	278,262	-0.02(-0.34%)
Mar 14, 2013	4.414	4.440	4.414	4.437	280,527	+0.03(+0.69%)
Mar 13, 2013	4.426	4.437	4.407	4.407	519,836	-0.03(-0.60%)
Mar 12, 2013	4.414	4.433	4.407	4.433	573,137	+0.02(+0.34%)
Mar 11, 2013	4.407	4.426	4.407	4.418	329,456	+0.01(+0.17%)
Mar 08, 2013	4.388	4.418	4.384	4.410	340,446	+0.03(+0.60%)
Mar 07, 2013	4.357	4.384	4.357	4.384	301,923	+0.02(+0.35%)
Mar 06, 2013	4.369	4.376	4.354	4.369	411,537	+0.00(+0.09%)
Mar 05, 2013	4.350	4.365	4.342	4.365	320,369	+0.03(+0.70%)
Mar 04, 2013	4.304	4.335	4.290	4.335	266,338	+0.03(+0.61%)

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.