Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing 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 (%)
Apr 28, 2006	4.183	4.204	4.177	4.187	175,116	+0.00(+0.08%)
Apr 27, 2006	4.177	4.209	4.158	4.183	346,731	+0.01(+0.15%)
Apr 26, 2006	4.165	4.205	4.165	4.177	201,862	+0.01(+0.30%)
Apr 25, 2006	4.180	4.202	4.162	4.165	299,290	-0.01(-0.15%)
Apr 24, 2006	4.199	4.215	4.146	4.171	284,007	-0.03(-0.60%)
Apr 21, 2006	4.224	4.237	4.187	4.196	517,390	-0.00(-0.08%)
Apr 20, 2006	4.205	4.221	4.199	4.199	333,995	+0.01(+0.23%)
Apr 19, 2006	4.183	4.212	4.180	4.190	195,812	-0.00(-0.07%)
Apr 18, 2006	4.130	4.209	4.130	4.193	350,233	+0.07(+1.75%)
Apr 17, 2006	4.136	4.155	4.111	4.121	186,897	-0.02(-0.53%)
Apr 13, 2006	4.158	4.162	4.133	4.143	169,385	-0.02(-0.38%)
Apr 12, 2006	4.140	4.165	4.140	4.158	200,270	+0.02(+0.38%)
Apr 11, 2006	4.162	4.190	4.133	4.143	300,564	-0.05(-1.12%)
Apr 10, 2006	4.177	4.209	4.168	4.190	246,437	+0.01(+0.30%)
Apr 07, 2006	4.212	4.215	4.168	4.177	530,763	-0.03(-0.60%)
Apr 06, 2006	4.202	4.212	4.187	4.202	189,444	-0.01(-0.15%)
Apr 05, 2006	4.199	4.215	4.199	4.209	249,939	+0.00(+0.00%)
Apr 04, 2006	4.196	4.218	4.183	4.209	295,151	+0.02(+0.52%)

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.