Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adams Diversified Equity Fund (NY: ADX )

20.44 +0.35 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.664	4.683	4.622	4.622	732,812	-0.03(-0.73%)
May 30, 2013	4.626	4.675	4.618	4.656	293,760	+0.01(+0.16%)
May 29, 2013	4.656	4.660	4.618	4.649	416,778	-0.02(-0.49%)
May 28, 2013	4.683	4.724	4.637	4.671	389,514	+0.02(+0.49%)
May 24, 2013	4.630	4.656	4.607	4.649	258,164	+0.02(+0.41%)
May 23, 2013	4.596	4.641	4.592	4.630	370,948	-0.03(-0.57%)
May 22, 2013	4.705	4.736	4.615	4.656	373,567	-0.03(-0.57%)
May 21, 2013	4.687	4.702	4.664	4.683	357,030	-0.01(-0.16%)
May 20, 2013	4.656	4.705	4.656	4.690	426,789	+0.01(+0.24%)
May 17, 2013	4.641	4.687	4.641	4.679	213,108	+0.05(+0.98%)
May 16, 2013	4.637	4.664	4.633	4.633	203,835	-0.01(-0.24%)
May 15, 2013	4.607	4.652	4.607	4.645	636,010	+0.05(+1.16%)
May 13, 2013	4.573	4.599	4.573	4.592	217,996	+0.01(+0.17%)
May 10, 2013	4.580	4.584	4.562	4.584	672,019	-0.00(-0.08%)
May 09, 2013	4.569	4.592	4.569	4.588	478,171	+0.02(+0.33%)
May 08, 2013	4.543	4.577	4.543	4.573	307,953	+0.01(+0.17%)
May 07, 2013	4.531	4.569	4.528	4.565	288,851	+0.03(+0.67%)
May 06, 2013	4.497	4.547	4.497	4.535	248,502	+0.02(+0.50%)
May 03, 2013	4.494	4.531	4.467	4.513	394,615	+0.05(+1.01%)
May 02, 2013	4.422	4.471	4.422	4.467	268,472	+0.05(+1.20%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adams Diversified Equity Fund (NY: ADX )

Historical Prices