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

Adams Diversified Equity Fund (NY: ADX )

19.55 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2002 4.210 4.273 4.188 4.263 316,965 +0.03(+0.74%)
Apr 29, 2002 4.254 4.326 4.219 4.232 212,474 -0.03(-0.59%)
Apr 26, 2002 4.273 4.295 4.225 4.257 221,685 -0.01(-0.22%)
Apr 25, 2002 4.310 4.310 4.178 4.266 477,035 -0.04(-1.02%)
Apr 24, 2002 4.320 4.358 4.276 4.310 117,194 -0.02(-0.44%)
Apr 23, 2002 4.361 4.408 4.317 4.329 192,783 -0.00(-0.07%)
Apr 22, 2002 4.411 4.414 4.332 4.332 306,166 -0.06(-1.36%)
Apr 19, 2002 4.386 4.414 4.386 4.392 254,080 +0.01(+0.22%)
Apr 18, 2002 4.408 4.424 4.367 4.383 168,328 +0.00(+0.00%)
Apr 17, 2002 4.392 4.430 4.345 4.383 291,874 -0.01(-0.21%)
Apr 16, 2002 4.326 4.440 4.326 4.392 262,973 +0.06(+1.45%)
Apr 15, 2002 4.339 4.392 4.317 4.329 171,821 -0.01(-0.22%)
Apr 12, 2002 4.355 4.377 4.317 4.339 263,290 -0.00(-0.07%)
Apr 11, 2002 4.414 4.433 4.329 4.342 252,809 -0.05(-1.15%)
Apr 10, 2002 4.392 4.436 4.364 4.392 224,861 +0.03(+0.65%)
Apr 09, 2002 4.380 4.421 4.364 4.364 204,217 -0.01(-0.22%)
Apr 08, 2002 4.364 4.411 4.348 4.373 160,070 -0.03(-0.79%)
Apr 05, 2002 4.380 4.440 4.364 4.408 171,504 +0.05(+1.08%)
Apr 04, 2002 4.414 4.414 4.414 4.361 730,480 -0.06(-1.35%)
Apr 03, 2002 4.455 4.468 4.414 4.421 147,684 -0.05(-1.13%)
Apr 02, 2002 4.418 4.471 4.411 4.471 280,441 +0.02(+0.50%)
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.