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

Adams Diversified Equity Fund (NY: ADX )

19.75 +0.03 (+0.15%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 14, 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 (%)
May 31, 2002 4.134 4.203 4.131 4.172 239,153 -0.05(-1.19%)
May 28, 2002 4.219 4.251 4.203 4.222 278,535 -0.02(-0.45%)
May 27, 2002 4.238 4.254 4.222 4.241 276,312 +0.00(+0.00%)
May 24, 2002 4.238 4.254 4.222 4.241 276,312 +0.00(+0.07%)
May 23, 2002 4.210 4.241 4.210 4.238 245,822 +0.02(+0.45%)
May 22, 2002 4.219 4.229 4.213 4.219 363,017 +0.00(+0.00%)
May 21, 2002 4.241 4.263 4.219 4.219 295,368 -0.02(-0.37%)
May 20, 2002 4.254 4.270 4.232 4.235 129,580 -0.03(-0.74%)
May 17, 2002 4.257 4.310 4.238 4.266 214,380 +0.02(+0.37%)
May 16, 2002 4.238 4.273 4.238 4.251 215,650 +0.00(+0.00%)
May 15, 2002 4.282 4.295 4.251 4.251 327,128 -0.06(-1.39%)
May 14, 2002 4.251 4.314 4.251 4.310 258,844 +0.08(+1.94%)
May 13, 2002 4.210 4.251 4.210 4.229 233,118 -0.01(-0.15%)
May 10, 2002 4.285 4.288 4.229 4.235 414,786 -0.04(-0.88%)
May 09, 2002 4.307 4.314 4.266 4.273 231,530 -0.01(-0.22%)
May 08, 2002 4.244 4.310 4.244 4.282 276,629 +0.06(+1.49%)
May 07, 2002 4.225 4.279 4.194 4.219 220,097 -0.00(-0.07%)
May 06, 2002 4.251 4.251 4.219 4.222 176,268 -0.02(-0.45%)
May 03, 2002 4.295 4.295 4.229 4.241 145,778 -0.05(-1.25%)
May 02, 2002 4.254 4.310 4.254 4.295 202,311 +0.01(+0.22%)
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.