Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	5.181	5.229	5.173	5.209	215,117	+0.03(+0.54%)
Feb 27, 2014	5.165	5.193	5.159	5.181	287,222	+0.02(+0.47%)
Feb 26, 2014	5.177	5.185	5.153	5.157	222,934	-0.00(-0.08%)
Feb 25, 2014	5.157	5.181	5.149	5.161	173,434	+0.00(+0.08%)
Feb 24, 2014	5.161	5.189	5.141	5.157	389,134	+0.02(+0.31%)
Feb 21, 2014	5.149	5.161	5.137	5.141	263,409	-0.01(-0.16%)
Feb 20, 2014	5.108	5.165	5.108	5.149	292,259	+0.04(+0.71%)
Feb 19, 2014	5.153	5.173	5.108	5.112	359,691	-0.05(-1.01%)
Feb 18, 2014	5.153	5.165	5.145	5.165	217,009	+0.01(+0.16%)
Feb 14, 2014	5.116	5.157	5.157	5.157	150,301	+0.03(+0.63%)
Feb 13, 2014	5.060	5.129	5.060	5.125	174,550	+0.04(+0.71%)
Feb 12, 2014	5.100	5.116	5.084	5.088	234,956	+0.00(+0.08%)
Feb 11, 2014	5.044	5.100	5.044	5.084	494,557	+0.05(+0.96%)
Feb 10, 2014	5.028	5.036	5.016	5.036	365,475	+0.02(+0.32%)
Feb 07, 2014	4.976	5.022	4.972	5.020	337,972	+0.06(+1.21%)
Feb 06, 2014	4.912	4.968	4.912	4.960	126,011	+0.06(+1.23%)
Feb 05, 2014	4.895	4.920	4.875	4.899	242,329	+0.00(+0.00%)
Feb 04, 2014	4.887	4.928	4.887	4.899	467,726	+0.02(+0.33%)

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.