Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Adams Diversified Equity Fund (NY: ADX )

21.41 +0.11 (+0.52%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2019	9.321	9.339	9.282	9.295	337,893	-0.10(-1.02%)
May 30, 2019	9.378	9.395	9.340	9.391	169,505	+0.04(+0.41%)
May 29, 2019	9.410	9.410	9.308	9.353	278,989	-0.10(-1.08%)
May 28, 2019	9.526	9.552	9.442	9.455	244,618	-0.05(-0.54%)
May 24, 2019	9.500	9.532	9.474	9.506	176,746	+0.04(+0.47%)
May 23, 2019	9.519	9.526	9.430	9.462	259,316	-0.11(-1.14%)
May 22, 2019	9.564	9.615	9.564	9.571	90,157	-0.03(-0.33%)
May 21, 2019	9.596	9.603	9.571	9.603	119,382	+0.06(+0.60%)
May 20, 2019	9.583	9.583	9.532	9.545	211,935	-0.06(-0.67%)
May 17, 2019	9.603	9.673	9.583	9.609	194,218	-0.04(-0.40%)
May 16, 2019	9.551	9.660	9.551	9.648	155,702	+0.12(+1.21%)
May 15, 2019	9.468	9.555	9.443	9.532	196,249	+0.02(+0.20%)
May 14, 2019	9.455	9.539	9.455	9.513	205,449	+0.08(+0.88%)
May 13, 2019	9.443	9.475	9.392	9.430	343,440	-0.17(-1.80%)
May 10, 2019	9.513	9.609	9.462	9.602	262,020	+0.07(+0.74%)
May 09, 2019	9.513	9.570	9.468	9.532	323,377	-0.06(-0.60%)
May 08, 2019	9.539	9.625	9.519	9.590	233,680	+0.03(+0.27%)
May 07, 2019	9.685	9.694	9.519	9.564	379,919	-0.19(-1.90%)
May 06, 2019	9.622	9.749	9.590	9.749	174,152	+0.01(+0.13%)
May 03, 2019	9.705	9.762	9.698	9.737	123,027	+0.08(+0.86%)
May 02, 2019	9.685	9.717	9.641	9.654	183,334	-0.06(-0.59%)

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 Sausalito

Find A Business

or Browse Listings

Adams Diversified Equity Fund (NY: ADX )

Historical Prices