Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	4.328	4.391	4.275	4.303	207,273	-0.06(-1.30%)
Feb 27, 2002	4.303	4.397	4.290	4.359	171,932	+0.06(+1.31%)
Feb 26, 2002	4.306	4.337	4.287	4.303	338,770	+0.00(+0.00%)
Feb 25, 2002	4.234	4.303	4.215	4.303	201,861	+0.06(+1.48%)
Feb 22, 2002	4.193	4.275	4.187	4.240	248,028	+0.02(+0.37%)
Feb 21, 2002	4.240	4.268	4.224	4.224	173,205	-0.05(-1.10%)
Feb 20, 2002	4.234	4.271	4.121	4.271	316,482	-0.01(-0.29%)
Feb 19, 2002	4.331	4.331	4.240	4.284	427,920	-0.02(-0.37%)
Feb 18, 2002	4.293	4.322	4.271	4.300	95,517	+0.00(+0.00%)
Feb 15, 2002	4.293	4.331	4.271	4.300	188,488	-0.01(-0.29%)
Feb 14, 2002	4.344	4.344	4.293	4.312	193,583	-0.02(-0.36%)
Feb 13, 2002	4.306	4.350	4.306	4.328	477,589	+0.03(+0.73%)
Feb 12, 2002	4.275	4.347	4.275	4.297	289,737	-0.03(-0.58%)
Feb 11, 2002	4.271	4.331	4.256	4.322	254,396	+0.06(+1.47%)
Feb 08, 2002	4.205	4.259	4.205	4.259	172,887	+0.02(+0.52%)
Feb 07, 2002	4.249	4.253	4.193	4.237	259,490	+0.03(+0.67%)
Feb 06, 2002	4.256	4.290	4.209	4.209	265,539	-0.05(-1.11%)
Feb 05, 2002	4.303	4.319	4.240	4.256	414,229	-0.08(-1.81%)
Feb 04, 2002	4.356	4.363	4.287	4.334	133,088	-0.04(-1.00%)

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.