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 (%)
Feb 28, 2007	4.929	4.943	4.890	4.925	546,013	+0.01(+0.14%)
Feb 27, 2007	5.011	5.015	4.832	4.918	493,732	-0.13(-2.55%)
Feb 26, 2007	5.058	5.058	5.025	5.047	384,138	+0.01(+0.14%)
Feb 23, 2007	5.047	5.047	5.018	5.040	309,771	-0.02(-0.35%)
Feb 22, 2007	5.072	5.083	5.033	5.058	339,406	-0.01(-0.21%)
Feb 21, 2007	5.054	5.072	5.040	5.068	253,576	+0.01(+0.21%)
Feb 20, 2007	5.018	5.061	4.997	5.058	394,482	+0.03(+0.64%)
Feb 16, 2007	5.025	5.036	5.011	5.025	185,359	-0.02(-0.35%)
Feb 15, 2007	5.025	5.043	4.997	5.043	294,114	+0.03(+0.50%)
Feb 14, 2007	5.000	5.033	5.000	5.018	360,354	+0.02(+0.43%)
Feb 13, 2007	4.975	5.004	4.961	4.997	253,576	+0.01(+0.29%)
Feb 12, 2007	4.983	5.000	4.961	4.983	225,579	-0.00(-0.07%)
Feb 09, 2007	5.000	5.029	4.972	4.986	325,427	-0.02(-0.42%)
Feb 08, 2007	5.018	5.022	5.000	5.007	234,564	-0.01(-0.22%)
Feb 07, 2007	5.022	5.040	5.018	5.018	129,444	+0.01(+0.14%)
Feb 06, 2007	5.011	5.029	5.000	5.011	358,137	+0.00(+0.07%)
Feb 05, 2007	5.000	5.011	4.993	5.008	197,940	+0.01(+0.14%)
Feb 02, 2007	4.990	5.004	4.986	5.000	306,416	+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.