Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2003	3.172	3.185	3.141	3.156	131,178	+0.01(+0.20%)
Feb 27, 2003	3.141	3.163	3.131	3.150	239,751	+0.01(+0.30%)
Feb 26, 2003	3.144	3.166	3.128	3.141	234,975	-0.01(-0.30%)
Feb 25, 2003	3.119	3.150	3.094	3.150	200,906	+0.02(+0.60%)
Feb 24, 2003	3.153	3.166	3.128	3.131	271,272	-0.04(-1.38%)
Feb 21, 2003	3.141	3.191	3.141	3.175	237,522	+0.02(+0.60%)
Feb 20, 2003	3.197	3.200	3.153	3.156	185,305	-0.02(-0.50%)
Feb 19, 2003	3.191	3.191	3.147	3.172	162,062	-0.02(-0.59%)
Feb 18, 2003	3.204	3.219	3.185	3.191	280,505	+0.04(+1.20%)
Feb 14, 2003	3.128	3.163	3.109	3.153	259,491	+0.01(+0.30%)
Feb 13, 2003	3.156	3.156	3.116	3.144	491,919	-0.03(-0.89%)
Feb 12, 2003	3.185	3.207	3.156	3.172	165,565	-0.03(-0.88%)
Feb 11, 2003	3.207	3.235	3.182	3.200	316,484	-0.01(-0.29%)
Feb 10, 2003	3.219	3.226	3.182	3.210	242,934	-0.02(-0.49%)
Feb 07, 2003	3.266	3.276	3.210	3.226	226,060	-0.03(-0.87%)
Feb 06, 2003	3.251	3.273	3.238	3.254	197,404	-0.03(-0.86%)
Feb 05, 2003	3.266	3.317	3.266	3.282	215,234	+0.00(+0.00%)
Feb 04, 2003	3.332	3.332	3.254	3.282	244,845	-0.06(-1.79%)

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.