Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.394	4.419	4.350	4.397	233,701	+0.02(+0.36%)
Jan 30, 2002	4.337	4.381	4.287	4.381	245,163	+0.05(+1.09%)
Jan 29, 2002	4.385	4.406	4.334	4.334	325,717	-0.07(-1.50%)
Jan 28, 2002	4.394	4.410	4.375	4.400	288,783	+0.00(+0.07%)
Jan 25, 2002	4.403	4.413	4.378	4.397	343,229	+0.00(+0.07%)
Jan 24, 2002	4.397	4.416	4.394	4.394	239,751	+0.02(+0.36%)
Jan 23, 2002	4.369	4.394	4.322	4.378	241,661	+0.04(+0.94%)
Jan 22, 2002	4.385	4.428	4.297	4.337	318,394	-0.03(-0.65%)
Jan 21, 2002	4.391	4.397	4.356	4.366	329,538	+0.00(+0.00%)
Jan 18, 2002	4.391	4.397	4.356	4.366	329,538	-0.04(-0.93%)
Jan 17, 2002	4.447	4.447	4.381	4.406	296,743	+0.03(+0.79%)
Jan 16, 2002	4.413	4.425	4.372	4.372	277,003	-0.07(-1.56%)
Jan 15, 2002	4.450	4.491	4.416	4.441	241,342	-0.01(-0.14%)
Jan 14, 2002	4.460	4.485	4.419	4.447	346,413	-0.03(-0.70%)
Jan 11, 2002	4.498	4.535	4.460	4.479	431,424	-0.02(-0.42%)
Jan 10, 2002	4.494	4.532	4.479	4.498	202,180	+0.03(+0.70%)

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.