Indicators

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.574	3.640	3.574	3.637	167,057	+0.06(+1.58%)
May 29, 2003	3.577	3.621	3.574	3.580	182,937	+0.00(+0.00%)
May 28, 2003	3.602	3.615	3.567	3.580	176,267	-0.01(-0.35%)
May 27, 2003	3.514	3.596	3.498	3.593	254,079	+0.08(+2.24%)
May 23, 2003	3.498	3.523	3.489	3.514	195,641	+0.00(+0.09%)
May 22, 2003	3.470	3.520	3.463	3.511	222,001	+0.03(+1.00%)
May 21, 2003	3.463	3.482	3.454	3.476	363,968	+0.02(+0.64%)
May 20, 2003	3.454	3.482	3.454	3.454	195,323	+0.00(+0.09%)
May 19, 2003	3.504	3.504	3.451	3.451	264,242	-0.08(-2.14%)
May 16, 2003	3.511	3.536	3.489	3.526	183,254	+0.02(+0.45%)
May 15, 2003	3.514	3.549	3.501	3.511	228,671	+0.00(+0.09%)
May 14, 2003	3.539	3.574	3.473	3.508	339,195	-0.02(-0.54%)
May 13, 2003	3.542	3.545	3.520	3.526	201,675	-0.02(-0.44%)
May 12, 2003	3.489	3.552	3.482	3.542	205,169	+0.05(+1.35%)
May 09, 2003	3.470	3.517	3.470	3.495	240,740	+0.03(+0.82%)
May 08, 2003	3.498	3.501	3.460	3.467	268,053	-0.05(-1.43%)
May 07, 2003	3.504	3.536	3.495	3.517	222,954	+0.01(+0.27%)
May 06, 2003	3.514	3.549	3.495	3.508	304,577	+0.02(+0.45%)
May 05, 2003	3.489	3.511	3.460	3.492	262,336	+0.02(+0.64%)

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.