Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.70 +0.74 (+3.71%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.410 4.485 4.410 4.435 207,274 +0.00(+0.00%)
Mar 28, 2002 4.410 4.485 4.410 4.435 207,274 +0.00(+0.00%)
Mar 27, 2002 4.410 4.460 4.410 4.435 169,385 -0.01(-0.14%)
Mar 26, 2002 4.425 4.469 4.410 4.441 146,143 +0.02(+0.35%)
Mar 25, 2002 4.435 4.450 4.403 4.425 243,571 -0.03(-0.70%)
Mar 22, 2002 4.463 4.504 4.432 4.457 200,270 -0.01(-0.21%)
Mar 21, 2002 4.476 4.504 4.460 4.466 31,839 +0.01(+0.14%)
Mar 20, 2002 4.450 4.507 4.450 4.460 196,767 -0.04(-0.84%)
Mar 19, 2002 4.479 4.535 4.476 4.498 250,258 +0.04(+0.85%)
Mar 18, 2002 4.545 4.567 4.460 4.460 319,349 -0.05(-1.18%)
Mar 15, 2002 4.501 4.551 4.491 4.513 208,548 +0.01(+0.28%)
Mar 14, 2002 4.476 4.507 4.432 4.501 165,565 +0.03(+0.56%)
Mar 13, 2002 4.485 4.485 4.428 4.476 327,946 -0.00(-0.07%)
Mar 12, 2002 4.488 4.548 4.460 4.479 317,439 -0.03(-0.70%)
Mar 11, 2002 4.548 4.564 4.479 4.510 240,387 -0.01(-0.28%)
Mar 08, 2002 4.469 4.551 4.469 4.523 240,069 +0.08(+1.77%)
Mar 07, 2002 4.526 4.570 4.413 4.444 273,182 -0.07(-1.60%)
Mar 06, 2002 4.472 4.554 4.450 4.516 213,961 +0.01(+0.28%)
Mar 05, 2002 4.507 4.551 4.491 4.504 494,466 +0.03(+0.63%)
Mar 04, 2002 4.425 4.535 4.397 4.476 372,839 +0.08(+1.86%)
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.