Indicators

Adams Diversified Equity Fund (NY: ADX )

19.07 +0.02 (+0.10%)

Streaming Delayed Price Updated: 10:50 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.275	3.275	3.149	3.237	378,260	-0.01(-0.19%)
Sep 27, 2002	3.316	3.344	3.243	3.243	257,890	-0.09(-2.65%)
Sep 26, 2002	3.275	3.363	3.275	3.331	396,681	+0.04(+1.24%)
Sep 25, 2002	3.249	3.306	3.227	3.290	63,519	+0.08(+2.35%)
Sep 24, 2002	3.246	3.290	3.202	3.215	347,135	-0.06(-1.92%)
Sep 23, 2002	3.369	3.369	3.243	3.278	461,153	-0.09(-2.71%)
Sep 20, 2002	3.353	3.385	3.341	3.369	1,079,836	+0.00(+0.09%)
Sep 19, 2002	3.416	3.423	3.363	3.366	232,164	-0.08(-2.29%)
Sep 18, 2002	3.473	3.489	3.416	3.445	145,460	-0.06(-1.71%)
Sep 17, 2002	3.526	3.580	3.504	3.504	280,757	+0.01(+0.18%)
Sep 16, 2002	3.511	3.520	3.473	3.498	122,910	-0.03(-0.80%)
Sep 13, 2002	3.517	3.539	3.467	3.526	120,052	-0.01(-0.36%)
Sep 12, 2002	3.605	3.605	3.526	3.539	214,061	-0.08(-2.09%)
Sep 11, 2002	3.555	3.646	3.555	3.615	250,903	+0.03(+0.88%)
Sep 10, 2002	3.555	3.668	3.555	3.583	265,512	+0.03(+0.80%)
Sep 09, 2002	3.511	3.596	3.479	3.555	385,882	+0.01(+0.36%)
Sep 06, 2002	3.511	3.589	3.495	3.542	264,560	+0.06(+1.72%)
Sep 05, 2002	3.549	3.564	3.482	3.482	233,117	-0.12(-3.24%)
Sep 04, 2002	3.693	3.696	3.577	3.599	524,356	-0.05(-1.30%)

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.