Indicators

Adams Diversified Equity Fund (NY: ADX )

21.39 +0.02 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	4.675	4.700	4.641	4.658	309,643	-0.00(-0.09%)
May 23, 2011	4.675	4.683	4.654	4.662	99,221	-0.07(-1.43%)
May 20, 2011	4.738	4.760	4.709	4.730	91,530	-0.02(-0.45%)
May 19, 2011	4.751	4.781	4.738	4.751	150,122	+0.01(+0.27%)
May 18, 2011	4.705	4.747	4.705	4.738	177,678	+0.03(+0.72%)
May 17, 2011	4.713	4.717	4.671	4.705	187,891	-0.03(-0.54%)
May 16, 2011	4.726	4.777	4.721	4.730	140,254	-0.03(-0.53%)
May 13, 2011	4.806	4.806	4.751	4.755	96,630	-0.05(-1.14%)
May 12, 2011	4.760	4.815	4.743	4.810	236,301	+0.03(+0.71%)
May 11, 2011	4.815	4.815	4.755	4.777	285,905	-0.05(-0.96%)
May 10, 2011	4.794	4.827	4.789	4.823	217,916	+0.03(+0.62%)
May 09, 2011	4.747	4.794	4.730	4.794	451,285	+0.05(+0.98%)
May 06, 2011	4.756	4.785	4.728	4.747	178,108	+0.03(+0.63%)
May 05, 2011	4.739	4.760	4.701	4.718	258,056	-0.05(-1.06%)
May 04, 2011	4.794	4.798	4.722	4.768	342,858	-0.03(-0.70%)
May 03, 2011	4.798	4.810	4.758	4.802	294,177	-0.02(-0.44%)

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.