Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.109	4.118	4.084	4.100	147,365	-0.01(-0.23%)
Feb 26, 2004	4.068	4.109	4.049	4.109	160,387	+0.03(+0.77%)
Feb 25, 2004	4.087	4.109	4.071	4.077	156,576	-0.01(-0.23%)
Feb 24, 2004	4.077	4.093	4.065	4.087	127,357	+0.01(+0.15%)
Feb 23, 2004	4.096	4.125	4.081	4.081	302,354	-0.02(-0.38%)
Feb 20, 2004	4.134	4.134	4.090	4.096	190,559	-0.03(-0.84%)
Feb 19, 2004	4.147	4.150	4.115	4.131	186,748	+0.00(+0.00%)
Feb 18, 2004	4.125	4.144	4.122	4.131	177,220	-0.00(-0.08%)
Feb 17, 2004	4.090	4.153	4.090	4.134	268,053	+0.04(+1.08%)
Feb 13, 2004	4.118	4.137	4.090	4.090	173,726	-0.03(-0.61%)
Feb 12, 2004	4.103	4.128	4.103	4.115	233,752	-0.04(-0.91%)
Feb 11, 2004	4.106	4.153	4.093	4.153	304,895	+0.05(+1.15%)
Feb 10, 2004	4.087	4.118	4.062	4.106	275,993	+0.01(+0.31%)
Feb 09, 2004	4.071	4.109	4.055	4.093	371,908	+0.02(+0.54%)
Feb 06, 2004	4.052	4.081	4.037	4.071	356,663	+0.02(+0.47%)
Feb 05, 2004	4.014	4.059	4.014	4.052	316,328	+0.02(+0.47%)
Feb 04, 2004	4.059	4.068	4.024	4.033	404,621	-0.02(-0.54%)
Feb 03, 2004	4.021	4.074	4.021	4.055	281,075	+0.01(+0.23%)

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.