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

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2002 3.306 3.344 3.290 3.328 570,410 +0.04(+1.15%)
Dec 30, 2002 3.284 3.312 3.284 3.290 672,360 +0.00(+0.00%)
Dec 27, 2002 3.312 3.328 3.278 3.290 501,808 -0.05(-1.42%)
Dec 26, 2002 3.372 3.401 3.306 3.338 473,859 -0.01(-0.28%)
Dec 24, 2002 3.312 3.353 3.300 3.347 364,287 +0.03(+1.05%)
Dec 23, 2002 3.306 3.353 3.306 3.312 463,061 -0.01(-0.19%)
Dec 20, 2002 3.293 3.338 3.290 3.319 370,957 +0.06(+1.84%)
Dec 19, 2002 3.281 3.331 3.243 3.259 459,885 -0.04(-1.24%)
Dec 18, 2002 3.338 3.341 3.275 3.300 406,210 -0.05(-1.41%)
Dec 17, 2002 3.375 3.385 3.344 3.347 264,878 -0.03(-0.84%)
Dec 16, 2002 3.347 3.397 3.341 3.375 489,739 +0.02(+0.66%)
Dec 13, 2002 3.369 3.382 3.344 3.353 398,270 -0.02(-0.56%)
Dec 12, 2002 3.435 3.435 3.372 3.372 262,655 -0.05(-1.56%)
Dec 11, 2002 3.385 3.426 3.375 3.426 210,886 +0.01(+0.37%)
Dec 10, 2002 3.366 3.416 3.366 3.413 329,034 +0.05(+1.59%)
Dec 09, 2002 3.378 3.394 3.353 3.360 272,818 -0.05(-1.48%)
Dec 06, 2002 3.397 3.429 3.369 3.410 269,642 -0.00(-0.09%)
Dec 05, 2002 3.457 3.492 3.394 3.413 334,115 -0.03(-1.00%)
Dec 04, 2002 3.454 3.482 3.416 3.448 235,977 -0.02(-0.45%)
Dec 03, 2002 3.526 3.526 3.460 3.463 356,030 -0.04(-1.17%)
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.