Indicators

Adams Diversified Equity Fund (NY: ADX )

19.77 +0.05 (+0.25%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.558	3.602	3.526	3.596	607,569	+0.04(+1.06%)
Jul 30, 2002	3.567	3.580	3.489	3.558	1,342,496	-0.01(-0.26%)
Jul 29, 2002	3.426	3.567	3.426	3.567	435,747	+0.17(+5.10%)
Jul 26, 2002	3.385	3.410	3.338	3.394	177,856	+0.01(+0.28%)
Jul 25, 2002	3.325	3.404	3.309	3.385	525,946	+0.01(+0.28%)
Jul 24, 2002	3.212	3.394	3.152	3.375	678,394	+0.14(+4.18%)
Jul 23, 2002	3.281	3.369	3.227	3.240	876,894	-0.07(-2.00%)
Jul 22, 2002	3.322	3.388	3.290	3.306	992,818	-0.08(-2.33%)
Jul 19, 2002	3.467	3.470	3.385	3.385	843,229	-0.20(-5.62%)
Jul 17, 2002	3.555	3.646	3.536	3.586	709,201	+0.00(+0.00%)
Jul 12, 2002	3.605	3.615	3.558	3.586	984,561	+0.00(+0.09%)
Jul 11, 2002	3.602	3.621	3.530	3.583	617,732	-0.04(-1.13%)
Jul 10, 2002	3.747	3.763	3.596	3.624	486,246	-0.13(-3.36%)
Jul 09, 2002	3.785	3.819	3.750	3.750	293,145	-0.05(-1.41%)
Jul 08, 2002	3.835	3.848	3.791	3.804	483,705	-0.01(-0.25%)
Jul 05, 2002	3.737	3.826	3.722	3.813	230,260	+0.07(+1.76%)
Jul 04, 2002	3.725	3.759	3.656	3.747	754,936	+0.00(+0.00%)
Jul 03, 2002	3.725	3.759	3.656	3.747	754,936	-0.03(-0.67%)
Jul 02, 2002	3.819	3.822	3.715	3.772	413,833	-0.05(-1.40%)

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.