Indicators

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.038	6.040	6.007	6.012	197,008	-0.04(-0.65%)
Nov 26, 2014	6.033	6.051	6.051	6.051	154,849	+0.01(+0.22%)
Nov 25, 2014	6.038	6.064	6.025	6.038	252,361	+0.00(+0.07%)
Nov 24, 2014	6.012	6.042	6.012	6.033	308,929	+0.02(+0.36%)
Nov 21, 2014	6.047	6.062	6.012	6.012	399,861	+0.01(+0.15%)
Nov 20, 2014	5.998	6.016	5.990	6.003	529,593	+0.00(+0.00%)
Nov 19, 2014	6.027	6.027	5.987	6.003	1,103,914	-0.03(-0.47%)
Nov 18, 2014	5.966	6.068	5.966	6.031	1,812,128	+0.07(+1.23%)
Nov 17, 2014	5.942	5.962	5.925	5.958	580,677	+0.02(+0.41%)
Nov 14, 2014	5.917	5.949	5.910	5.934	661,439	+0.02(+0.28%)
Nov 13, 2014	5.897	5.921	5.885	5.917	294,329	+0.03(+0.55%)
Nov 12, 2014	5.881	5.901	5.877	5.885	293,005	-0.01(-0.21%)
Nov 11, 2014	5.897	5.905	5.885	5.897	322,309	+0.01(+0.14%)
Nov 10, 2014	5.877	5.893	5.868	5.889	492,608	+0.01(+0.21%)
Nov 07, 2014	5.868	5.877	5.844	5.877	275,023	+0.02(+0.35%)
Nov 06, 2014	5.832	5.856	5.822	5.856	222,540	+0.02(+0.42%)
Nov 05, 2014	5.836	5.844	5.816	5.832	273,486	+0.01(+0.21%)
Nov 04, 2014	5.811	5.821	5.775	5.820	255,289	+0.01(+0.14%)

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.