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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 3.580 3.596 3.536 3.571 239,751 +0.00(+0.09%)
Oct 30, 2002 3.574 3.609 3.552 3.568 246,118 -0.00(-0.09%)
Oct 29, 2002 3.565 3.593 3.521 3.571 248,666 -0.03(-0.70%)
Oct 28, 2002 3.593 3.624 3.565 3.596 375,068 +0.03(+0.97%)
Oct 25, 2002 3.499 3.577 3.499 3.562 604,949 +0.03(+0.89%)
Oct 24, 2002 3.565 3.606 3.524 3.530 282,415 -0.02(-0.62%)
Oct 23, 2002 3.549 3.555 3.458 3.552 365,516 +0.00(+0.09%)
Oct 22, 2002 3.593 3.593 3.533 3.549 331,130 -0.05(-1.40%)
Oct 21, 2002 3.502 3.606 3.471 3.599 278,595 +0.08(+2.32%)
Oct 18, 2002 3.474 3.540 3.474 3.518 253,441 +0.01(+0.27%)
Oct 17, 2002 3.549 3.549 3.486 3.508 394,490 +0.10(+2.95%)
Oct 16, 2002 3.439 3.455 3.408 3.408 266,814 -0.09(-2.69%)
Oct 15, 2002 3.379 3.502 3.379 3.502 444,160 +0.17(+5.09%)
Oct 14, 2002 3.285 3.354 3.279 3.332 409,773 +0.02(+0.47%)
Oct 11, 2002 3.213 3.361 3.213 3.317 655,255 +0.11(+3.33%)
Oct 10, 2002 3.100 3.219 3.097 3.210 443,205 +0.08(+2.61%)
Oct 09, 2002 3.178 3.178 3.122 3.128 521,211 -0.08(-2.45%)
Oct 08, 2002 3.163 3.213 3.144 3.207 437,792 +0.06(+2.00%)
Oct 07, 2002 3.229 3.232 3.144 3.144 265,859 -0.08(-2.63%)
Oct 04, 2002 3.329 3.339 3.210 3.229 310,116 -0.07(-2.19%)
Oct 03, 2002 3.323 3.392 3.301 3.301 279,868 -0.02(-0.66%)
Oct 02, 2002 3.357 3.367 3.307 3.323 445,752 -0.03(-0.94%)
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.