Indicators

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.180	3.193	3.149	3.164	130,851	+0.01(+0.20%)
Feb 27, 2003	3.149	3.171	3.139	3.158	239,153	+0.01(+0.30%)
Feb 26, 2003	3.152	3.174	3.136	3.149	234,389	-0.01(-0.30%)
Feb 25, 2003	3.127	3.158	3.101	3.158	200,405	+0.02(+0.60%)
Feb 24, 2003	3.161	3.174	3.136	3.139	270,595	-0.04(-1.39%)
Feb 21, 2003	3.149	3.199	3.149	3.183	236,929	+0.02(+0.60%)
Feb 20, 2003	3.205	3.208	3.161	3.164	184,843	-0.02(-0.50%)
Feb 19, 2003	3.199	3.199	3.155	3.180	161,658	-0.02(-0.59%)
Feb 18, 2003	3.212	3.227	3.193	3.199	279,805	+0.04(+1.20%)
Feb 14, 2003	3.136	3.171	3.117	3.161	258,844	+0.01(+0.30%)
Feb 13, 2003	3.164	3.164	3.123	3.152	490,692	-0.03(-0.89%)
Feb 12, 2003	3.193	3.215	3.164	3.180	165,152	-0.03(-0.88%)
Feb 11, 2003	3.215	3.243	3.190	3.208	315,694	-0.01(-0.29%)
Feb 10, 2003	3.227	3.234	3.190	3.218	242,329	-0.02(-0.49%)
Feb 07, 2003	3.275	3.284	3.218	3.234	225,496	-0.03(-0.87%)
Feb 06, 2003	3.259	3.281	3.246	3.262	196,912	-0.03(-0.86%)
Feb 05, 2003	3.275	3.325	3.275	3.290	214,697	+0.00(+0.00%)
Feb 04, 2003	3.341	3.341	3.262	3.290	244,234	-0.06(-1.79%)

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.