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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.298 3.335 3.282 3.320 571,836 +0.04(+1.15%)
Dec 30, 2002 3.276 3.304 3.276 3.282 674,041 +0.00(+0.00%)
Dec 27, 2002 3.304 3.320 3.270 3.282 503,063 -0.05(-1.42%)
Dec 26, 2002 3.364 3.392 3.298 3.329 475,044 -0.01(-0.28%)
Dec 24, 2002 3.304 3.345 3.292 3.339 365,198 +0.03(+1.05%)
Dec 23, 2002 3.298 3.345 3.298 3.304 464,219 -0.01(-0.19%)
Dec 20, 2002 3.285 3.329 3.282 3.310 371,884 +0.06(+1.84%)
Dec 19, 2002 3.273 3.323 3.235 3.251 461,035 -0.04(-1.24%)
Dec 18, 2002 3.329 3.332 3.266 3.292 407,226 -0.05(-1.41%)
Dec 17, 2002 3.367 3.376 3.335 3.339 265,540 -0.03(-0.84%)
Dec 16, 2002 3.339 3.389 3.332 3.367 490,964 +0.02(+0.66%)
Dec 13, 2002 3.361 3.373 3.335 3.345 399,266 -0.02(-0.56%)
Dec 12, 2002 3.427 3.427 3.364 3.364 263,312 -0.05(-1.56%)
Dec 11, 2002 3.376 3.417 3.367 3.417 211,413 +0.01(+0.37%)
Dec 10, 2002 3.357 3.408 3.357 3.405 329,856 +0.05(+1.59%)
Dec 09, 2002 3.370 3.386 3.345 3.351 273,500 -0.05(-1.48%)
Dec 06, 2002 3.389 3.420 3.361 3.401 270,316 -0.00(-0.09%)
Dec 05, 2002 3.449 3.483 3.386 3.405 334,950 -0.03(-1.00%)
Dec 04, 2002 3.445 3.474 3.408 3.439 236,567 -0.02(-0.45%)
Dec 03, 2002 3.518 3.518 3.452 3.455 356,920 -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.