Indicators

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.690	3.753	3.678	3.734	96,791	+0.01(+0.17%)
Aug 29, 2002	3.706	3.731	3.694	3.728	83,100	+0.00(+0.00%)
Aug 28, 2002	3.794	3.794	3.728	3.728	116,213	-0.03(-0.92%)
Aug 27, 2002	3.775	3.797	3.734	3.763	207,593	-0.02(-0.50%)
Aug 26, 2002	3.800	3.800	3.741	3.781	135,317	+0.00(+0.08%)
Aug 23, 2002	3.791	3.791	3.741	3.778	147,735	-0.06(-1.55%)
Aug 22, 2002	3.772	3.838	3.772	3.838	346,731	+0.06(+1.58%)
Aug 21, 2002	3.759	3.791	3.712	3.778	345,457	+0.05(+1.35%)
Aug 20, 2002	3.769	3.807	3.690	3.728	373,476	+0.01(+0.17%)
Aug 16, 2002	3.722	3.750	3.697	3.722	189,126	-0.02(-0.59%)
Aug 15, 2002	3.697	3.763	3.694	3.744	454,030	+0.05(+1.27%)
Aug 14, 2002	3.565	3.700	3.536	3.697	360,104	+0.08(+2.35%)
Aug 13, 2002	3.612	3.703	3.609	3.612	439,702	-0.03(-0.86%)
Aug 12, 2002	3.593	3.662	3.587	3.643	2,292,439	+0.11(+3.11%)
Aug 07, 2002	3.496	3.533	3.452	3.533	192,628	+0.08(+2.18%)
Aug 06, 2002	3.392	3.502	3.392	3.458	573,109	+0.13(+3.77%)
Aug 05, 2002	3.439	3.471	3.332	3.332	409,455	-0.13(-3.63%)
Aug 02, 2002	3.499	3.518	3.455	3.458	274,137	-0.07(-1.87%)

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.