Indicators

Adams Diversified Equity Fund (NY: ADX )

20.13 +0.07 (+0.33%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.099	4.108	4.074	4.089	147,735	-0.01(-0.23%)
Feb 26, 2004	4.058	4.099	4.039	4.099	160,789	+0.03(+0.77%)
Feb 25, 2004	4.077	4.099	4.061	4.067	156,968	-0.01(-0.23%)
Feb 24, 2004	4.067	4.083	4.055	4.077	127,676	+0.01(+0.15%)
Feb 23, 2004	4.086	4.114	4.070	4.070	303,111	-0.02(-0.38%)
Feb 20, 2004	4.124	4.124	4.080	4.086	191,036	-0.03(-0.84%)
Feb 19, 2004	4.136	4.140	4.105	4.121	187,215	+0.00(+0.00%)
Feb 18, 2004	4.114	4.133	4.111	4.121	177,664	-0.00(-0.08%)
Feb 17, 2004	4.080	4.143	4.080	4.124	268,724	+0.04(+1.08%)
Feb 13, 2004	4.108	4.127	4.080	4.080	174,161	-0.03(-0.61%)
Feb 12, 2004	4.092	4.118	4.092	4.105	234,338	-0.04(-0.91%)
Feb 11, 2004	4.096	4.143	4.083	4.143	305,658	+0.05(+1.15%)
Feb 10, 2004	4.077	4.108	4.052	4.096	276,684	+0.01(+0.31%)
Feb 09, 2004	4.061	4.099	4.045	4.083	372,839	+0.02(+0.54%)
Feb 06, 2004	4.042	4.070	4.026	4.061	357,556	+0.02(+0.47%)
Feb 05, 2004	4.004	4.048	4.004	4.042	317,120	+0.02(+0.47%)
Feb 04, 2004	4.048	4.058	4.014	4.023	405,634	-0.02(-0.54%)
Feb 03, 2004	4.011	4.064	4.011	4.045	281,779	+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.