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 (%)
Mar 28, 2013	4.437	4.445	4.414	4.430	586,471	+0.00(+0.10%)
Mar 27, 2013	4.414	4.433	4.407	4.426	808,747	+0.00(+0.09%)
Mar 26, 2013	4.418	4.430	4.407	4.422	331,314	+0.03(+0.69%)
Mar 25, 2013	4.418	4.430	4.388	4.392	224,647	-0.02(-0.34%)
Mar 22, 2013	4.422	4.437	4.396	4.407	466,419	+0.00(+0.03%)
Mar 21, 2013	4.403	4.426	4.399	4.405	205,957	-0.01(-0.29%)
Mar 20, 2013	4.414	4.433	4.399	4.418	241,811	+0.01(+0.17%)
Mar 19, 2013	4.418	4.430	4.373	4.411	352,621	+0.00(+0.09%)
Mar 18, 2013	4.388	4.414	4.388	4.407	334,638	-0.00(-0.09%)
Mar 15, 2013	4.414	4.433	4.411	4.411	278,956	-0.02(-0.34%)
Mar 14, 2013	4.403	4.429	4.403	4.426	281,228	+0.03(+0.69%)
Mar 13, 2013	4.414	4.426	4.396	4.396	521,134	-0.03(-0.60%)
Mar 12, 2013	4.403	4.422	4.396	4.422	574,568	+0.02(+0.34%)
Mar 11, 2013	4.396	4.414	4.396	4.407	330,278	+0.01(+0.17%)
Mar 08, 2013	4.377	4.407	4.373	4.399	341,296	+0.03(+0.60%)
Mar 07, 2013	4.347	4.373	4.347	4.373	302,677	+0.02(+0.35%)
Mar 06, 2013	4.358	4.365	4.343	4.358	412,564	+0.00(+0.09%)
Mar 05, 2013	4.339	4.354	4.331	4.354	321,169	+0.03(+0.70%)
Mar 04, 2013	4.294	4.324	4.279	4.324	267,003	+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.