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 (%)
Jan 30, 2004	4.030	4.030	4.004	4.026	320,941	+0.00(+0.08%)
Jan 29, 2004	4.026	4.036	4.001	4.023	209,185	-0.00(-0.08%)
Jan 28, 2004	4.067	4.067	4.020	4.026	300,564	-0.02(-0.47%)
Jan 27, 2004	4.058	4.070	4.036	4.045	282,734	-0.03(-0.69%)
Jan 26, 2004	4.030	4.074	4.030	4.074	389,714	+0.04(+0.93%)
Jan 23, 2004	4.052	4.070	4.030	4.036	370,611	-0.01(-0.31%)
Jan 22, 2004	4.045	4.061	4.036	4.048	333,358	+0.01(+0.16%)
Jan 21, 2004	4.042	4.052	4.008	4.042	472,497	+0.00(+0.08%)
Jan 20, 2004	4.042	4.045	4.008	4.039	294,196	+0.02(+0.55%)
Jan 16, 2004	4.306	4.306	3.995	4.017	300,564	+0.02(+0.39%)
Jan 15, 2004	3.992	4.017	3.973	4.001	427,603	+0.02(+0.47%)
Jan 14, 2004	3.973	3.986	3.954	3.982	340,045	+0.04(+0.96%)
Jan 13, 2004	3.961	3.986	3.932	3.945	560,374	-0.02(-0.55%)
Jan 12, 2004	3.945	3.973	3.935	3.967	339,726	+0.02(+0.48%)
Jan 09, 2004	3.954	3.986	3.954	3.948	351,507	-0.03(-0.63%)
Jan 08, 2004	3.957	3.982	3.951	3.973	274,137	+0.03(+0.80%)
Jan 07, 2004	3.945	3.954	3.945	3.942	288,146	-0.02(-0.40%)
Jan 06, 2004	3.920	3.957	3.920	3.957	268,724	+0.03(+0.64%)
Jan 05, 2004	3.920	3.935	3.898	3.932	460,079	+0.06(+1.46%)

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.