Indicators

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.549	3.593	3.518	3.587	609,086	+0.04(+1.06%)
Jul 30, 2002	3.558	3.571	3.480	3.549	1,345,847	-0.01(-0.26%)
Jul 29, 2002	3.417	3.558	3.417	3.558	436,835	+0.17(+5.10%)
Jul 26, 2002	3.376	3.401	3.329	3.386	178,300	+0.01(+0.28%)
Jul 25, 2002	3.317	3.395	3.301	3.376	527,258	+0.01(+0.28%)
Jul 24, 2002	3.204	3.386	3.144	3.367	680,087	+0.14(+4.18%)
Jul 23, 2002	3.273	3.361	3.219	3.232	879,083	-0.07(-2.00%)
Jul 22, 2002	3.314	3.379	3.282	3.298	995,296	-0.08(-2.33%)
Jul 19, 2002	3.458	3.461	3.376	3.376	845,333	-0.20(-5.62%)
Jul 17, 2002	3.546	3.637	3.527	3.577	710,971	+0.00(+0.00%)
Jul 12, 2002	3.596	3.606	3.549	3.577	987,018	+0.00(+0.09%)
Jul 11, 2002	3.593	3.612	3.521	3.574	619,274	-0.04(-1.13%)
Jul 10, 2002	3.738	3.753	3.587	3.615	487,459	-0.13(-3.36%)
Jul 09, 2002	3.775	3.810	3.741	3.741	293,876	-0.05(-1.41%)
Jul 08, 2002	3.825	3.838	3.781	3.794	484,912	-0.01(-0.25%)
Jul 05, 2002	3.728	3.816	3.712	3.803	230,834	+0.07(+1.76%)
Jul 04, 2002	3.716	3.750	3.646	3.738	756,820	+0.00(+0.00%)
Jul 03, 2002	3.716	3.750	3.646	3.738	756,820	-0.03(-0.67%)
Jul 02, 2002	3.810	3.813	3.706	3.763	414,866	-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.