Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.266	3.266	3.141	3.229	379,207	-0.01(-0.19%)
Sep 27, 2002	3.307	3.335	3.235	3.235	258,536	-0.09(-2.65%)
Sep 26, 2002	3.266	3.354	3.266	3.323	397,674	+0.04(+1.24%)
Sep 25, 2002	3.241	3.298	3.219	3.282	63,678	+0.08(+2.35%)
Sep 24, 2002	3.238	3.282	3.194	3.207	348,005	-0.06(-1.92%)
Sep 23, 2002	3.361	3.361	3.235	3.270	462,308	-0.09(-2.71%)
Sep 20, 2002	3.345	3.376	3.332	3.361	1,082,541	+0.00(+0.09%)
Sep 19, 2002	3.408	3.414	3.354	3.357	232,746	-0.08(-2.29%)
Sep 18, 2002	3.464	3.480	3.408	3.436	145,824	-0.06(-1.71%)
Sep 17, 2002	3.518	3.571	3.496	3.496	281,460	+0.01(+0.18%)
Sep 16, 2002	3.502	3.511	3.464	3.489	123,218	-0.03(-0.80%)
Sep 13, 2002	3.508	3.530	3.458	3.518	120,353	-0.01(-0.36%)
Sep 12, 2002	3.596	3.596	3.518	3.530	214,597	-0.08(-2.09%)
Sep 11, 2002	3.546	3.637	3.546	3.606	251,531	+0.03(+0.88%)
Sep 10, 2002	3.546	3.659	3.546	3.574	266,177	+0.03(+0.80%)
Sep 09, 2002	3.502	3.587	3.471	3.546	386,849	+0.01(+0.36%)
Sep 06, 2002	3.502	3.580	3.486	3.533	265,222	+0.06(+1.72%)
Sep 05, 2002	3.540	3.555	3.474	3.474	233,701	-0.12(-3.24%)
Sep 04, 2002	3.684	3.687	3.568	3.590	525,669	-0.05(-1.30%)

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.