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 (%)
Feb 27, 2015	6.225	6.251	6.207	6.220	182,477	-0.02(-0.35%)
Feb 26, 2015	6.255	6.255	6.222	6.242	86,102	-0.01(-0.21%)
Feb 25, 2015	6.225	6.268	6.220	6.255	154,203	+0.04(+0.71%)
Feb 24, 2015	6.194	6.225	6.194	6.211	206,499	+0.02(+0.28%)
Feb 23, 2015	6.198	6.220	6.185	6.194	215,757	+0.00(+0.07%)
Feb 20, 2015	6.159	6.203	6.133	6.189	177,963	+0.03(+0.43%)
Feb 19, 2015	6.141	6.168	6.115	6.163	178,852	+0.02(+0.29%)
Feb 18, 2015	6.163	6.172	6.133	6.146	298,814	-0.03(-0.43%)
Feb 17, 2015	6.163	6.172	6.148	6.172	333,480	+0.00(+0.00%)
Feb 13, 2015	6.137	6.172	6.172	6.172	337,173	+0.05(+0.79%)
Feb 12, 2015	6.062	6.133	6.062	6.124	358,807	+0.06(+1.01%)
Feb 11, 2015	6.040	6.071	6.032	6.062	246,848	+0.02(+0.29%)
Feb 10, 2015	6.023	6.057	6.010	6.045	289,264	+0.05(+0.88%)
Feb 09, 2015	5.997	6.032	5.992	5.992	271,815	-0.05(-0.80%)
Feb 06, 2015	6.036	6.066	6.023	6.040	293,729	+0.03(+0.44%)
Feb 05, 2015	5.988	6.027	5.988	6.014	274,496	+0.06(+0.95%)
Feb 04, 2015	5.970	6.001	5.949	5.957	482,651	-0.02(-0.37%)
Feb 03, 2015	5.927	5.988	5.927	5.979	381,832	+0.07(+1.18%)

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.