Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.565	3.631	3.565	3.628	167,474	+0.06(+1.58%)
May 29, 2003	3.568	3.612	3.565	3.571	183,394	+0.00(+0.00%)
May 28, 2003	3.593	3.606	3.558	3.571	176,708	-0.01(-0.35%)
May 27, 2003	3.505	3.587	3.489	3.584	254,714	+0.08(+2.24%)
May 23, 2003	3.489	3.515	3.480	3.505	196,130	+0.00(+0.09%)
May 22, 2003	3.461	3.511	3.455	3.502	222,556	+0.03(+1.00%)
May 21, 2003	3.455	3.474	3.445	3.467	364,878	+0.02(+0.64%)
May 20, 2003	3.445	3.474	3.445	3.445	195,811	+0.00(+0.09%)
May 19, 2003	3.496	3.496	3.442	3.442	264,903	-0.08(-2.14%)
May 16, 2003	3.502	3.527	3.480	3.518	183,712	+0.02(+0.45%)
May 15, 2003	3.505	3.540	3.493	3.502	229,243	+0.00(+0.09%)
May 14, 2003	3.530	3.565	3.464	3.499	340,043	-0.02(-0.54%)
May 13, 2003	3.533	3.537	3.511	3.518	202,179	-0.02(-0.44%)
May 12, 2003	3.480	3.543	3.474	3.533	205,681	+0.05(+1.35%)
May 09, 2003	3.461	3.508	3.461	3.486	241,341	+0.03(+0.82%)
May 08, 2003	3.489	3.493	3.452	3.458	268,723	-0.05(-1.43%)
May 07, 2003	3.496	3.527	3.486	3.508	223,511	+0.01(+0.27%)
May 06, 2003	3.505	3.540	3.486	3.499	305,338	+0.02(+0.45%)
May 05, 2003	3.480	3.502	3.452	3.483	262,992	+0.02(+0.64%)

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.