Indicators

Adams Diversified Equity Fund (NY: ADX )

20.12 +0.06 (+0.30%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	3.816	3.873	3.816	3.851	361,059	+0.02(+0.41%)
Jun 27, 2002	3.810	3.847	3.778	3.835	191,036	+0.05(+1.24%)
Jun 26, 2002	3.533	3.803	3.533	3.788	885,454	-0.06(-1.55%)
Jun 25, 2002	3.891	3.920	3.847	3.847	391,625	-0.04(-1.05%)
Jun 21, 2002	3.926	3.929	3.882	3.888	241,979	-0.05(-1.28%)
Jun 20, 2002	3.961	3.976	3.939	3.939	349,597	-0.02(-0.48%)
Jun 19, 2002	4.004	4.004	3.957	3.957	244,845	-0.05(-1.18%)
Jun 18, 2002	3.973	4.036	3.973	4.004	332,722	+0.02(+0.39%)
Jun 17, 2002	3.917	3.989	3.913	3.989	405,952	+0.08(+2.01%)
Jun 14, 2002	3.917	3.923	3.885	3.910	394,172	-0.06(-1.50%)
Jun 12, 2002	3.973	3.973	3.910	3.970	384,302	-0.00(-0.08%)
Jun 11, 2002	4.023	4.045	3.973	3.973	371,566	-0.05(-1.17%)
Jun 10, 2002	3.976	4.048	3.976	4.020	445,433	+0.01(+0.31%)
Jun 07, 2002	4.061	4.061	3.989	4.008	385,257	-0.06(-1.47%)
Jun 06, 2002	4.086	4.099	4.061	4.067	291,649	-0.02(-0.38%)

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.