Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.328 4.391 4.275 4.303 207,273 -0.06(-1.30%)
Feb 27, 2002 4.303 4.397 4.290 4.359 171,932 +0.06(+1.31%)
Feb 26, 2002 4.306 4.337 4.287 4.303 338,770 +0.00(+0.00%)
Feb 25, 2002 4.234 4.303 4.215 4.303 201,861 +0.06(+1.48%)
Feb 22, 2002 4.193 4.275 4.187 4.240 248,028 +0.02(+0.37%)
Feb 21, 2002 4.240 4.268 4.224 4.224 173,205 -0.05(-1.10%)
Feb 20, 2002 4.234 4.271 4.121 4.271 316,482 -0.01(-0.29%)
Feb 19, 2002 4.331 4.331 4.240 4.284 427,920 -0.02(-0.37%)
Feb 18, 2002 4.293 4.322 4.271 4.300 95,517 +0.00(+0.00%)
Feb 15, 2002 4.293 4.331 4.271 4.300 188,488 -0.01(-0.29%)
Feb 14, 2002 4.344 4.344 4.293 4.312 193,583 -0.02(-0.36%)
Feb 13, 2002 4.306 4.350 4.306 4.328 477,589 +0.03(+0.73%)
Feb 12, 2002 4.275 4.347 4.275 4.297 289,737 -0.03(-0.58%)
Feb 11, 2002 4.271 4.331 4.256 4.322 254,396 +0.06(+1.47%)
Feb 08, 2002 4.205 4.259 4.205 4.259 172,887 +0.02(+0.52%)
Feb 07, 2002 4.249 4.253 4.193 4.237 259,490 +0.03(+0.67%)
Feb 06, 2002 4.256 4.290 4.209 4.209 265,539 -0.05(-1.11%)
Feb 05, 2002 4.303 4.319 4.240 4.256 414,229 -0.08(-1.81%)
Feb 04, 2002 4.356 4.363 4.287 4.334 133,088 -0.04(-1.00%)
Feb 01, 2002 4.394 4.428 4.353 4.378 230,834 -0.02(-0.43%)
Jan 31, 2002 4.394 4.419 4.350 4.397 233,700 +0.02(+0.36%)
Jan 30, 2002 4.337 4.381 4.287 4.381 245,162 +0.05(+1.09%)
Jan 29, 2002 4.385 4.407 4.334 4.334 325,716 -0.07(-1.50%)
Jan 28, 2002 4.394 4.410 4.375 4.400 288,782 +0.00(+0.07%)
Jan 25, 2002 4.403 4.413 4.378 4.397 343,227 +0.00(+0.07%)
Jan 24, 2002 4.397 4.416 4.394 4.394 239,750 +0.02(+0.36%)
Jan 23, 2002 4.369 4.394 4.322 4.378 241,660 +0.04(+0.94%)
Jan 22, 2002 4.385 4.428 4.297 4.337 318,393 -0.03(-0.65%)
Jan 21, 2002 4.391 4.397 4.356 4.366 329,536 +0.00(+0.00%)
Jan 18, 2002 4.391 4.397 4.356 4.366 329,536 -0.04(-0.93%)
Jan 17, 2002 4.447 4.447 4.381 4.407 296,742 +0.03(+0.79%)
Jan 16, 2002 4.413 4.425 4.372 4.372 277,002 -0.07(-1.56%)
Jan 15, 2002 4.450 4.491 4.416 4.441 241,341 -0.01(-0.14%)
Jan 14, 2002 4.460 4.485 4.419 4.447 346,411 -0.03(-0.70%)
Jan 11, 2002 4.498 4.535 4.460 4.479 431,422 -0.02(-0.42%)
Jan 10, 2002 4.494 4.532 4.479 4.498 202,179 +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.