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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.339 4.402 4.285 4.314 206,757 -0.06(-1.30%)
Feb 27, 2002 4.314 4.408 4.301 4.370 171,504 +0.06(+1.31%)
Feb 26, 2002 4.317 4.348 4.298 4.314 337,926 +0.00(+0.00%)
Feb 25, 2002 4.244 4.314 4.225 4.314 201,358 +0.06(+1.48%)
Feb 22, 2002 4.203 4.285 4.197 4.251 247,410 +0.02(+0.37%)
Feb 21, 2002 4.251 4.279 4.235 4.235 172,774 -0.05(-1.10%)
Feb 20, 2002 4.244 4.282 4.131 4.282 315,694 -0.01(-0.29%)
Feb 19, 2002 4.342 4.342 4.251 4.295 426,854 -0.02(-0.37%)
Feb 18, 2002 4.304 4.332 4.282 4.310 95,280 +0.00(+0.00%)
Feb 15, 2002 4.304 4.342 4.282 4.310 188,019 -0.01(-0.29%)
Feb 14, 2002 4.355 4.355 4.304 4.323 193,101 -0.02(-0.36%)
Feb 13, 2002 4.317 4.361 4.317 4.339 476,400 +0.03(+0.73%)
Feb 12, 2002 4.285 4.358 4.285 4.307 289,016 -0.03(-0.58%)
Feb 11, 2002 4.282 4.342 4.266 4.332 253,762 +0.06(+1.47%)
Feb 08, 2002 4.216 4.270 4.216 4.270 172,457 +0.02(+0.52%)
Feb 07, 2002 4.260 4.263 4.203 4.247 258,844 +0.03(+0.67%)
Feb 06, 2002 4.266 4.301 4.219 4.219 264,878 -0.05(-1.11%)
Feb 05, 2002 4.314 4.329 4.251 4.266 413,198 -0.08(-1.81%)
Feb 04, 2002 4.367 4.373 4.298 4.345 132,756 -0.04(-1.00%)
Feb 01, 2002 4.405 4.440 4.364 4.389 230,260 -0.02(-0.43%)
Jan 31, 2002 4.405 4.430 4.361 4.408 233,118 +0.02(+0.36%)
Jan 30, 2002 4.348 4.392 4.298 4.392 244,552 +0.05(+1.09%)
Jan 29, 2002 4.395 4.418 4.345 4.345 324,905 -0.07(-1.50%)
Jan 28, 2002 4.405 4.421 4.386 4.411 288,063 +0.00(+0.07%)
Jan 25, 2002 4.414 4.424 4.389 4.408 342,373 +0.00(+0.07%)
Jan 24, 2002 4.408 4.427 4.405 4.405 239,153 +0.02(+0.36%)
Jan 23, 2002 4.380 4.405 4.332 4.389 241,058 +0.04(+0.94%)
Jan 22, 2002 4.395 4.440 4.307 4.348 317,600 -0.03(-0.65%)
Jan 21, 2002 4.402 4.408 4.367 4.377 328,716 +0.00(+0.00%)
Jan 18, 2002 4.402 4.408 4.367 4.377 328,716 -0.04(-0.93%)
Jan 17, 2002 4.458 4.458 4.392 4.418 296,003 +0.03(+0.79%)
Jan 16, 2002 4.424 4.436 4.383 4.383 276,312 -0.07(-1.56%)
Jan 15, 2002 4.462 4.503 4.427 4.452 240,741 -0.01(-0.14%)
Jan 14, 2002 4.471 4.496 4.430 4.458 345,549 -0.03(-0.70%)
Jan 11, 2002 4.509 4.547 4.471 4.490 430,348 -0.02(-0.42%)
Jan 10, 2002 4.506 4.543 4.490 4.509 201,676 +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.