Indicators

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.873	3.901	3.860	3.882	280,123	+0.01(+0.16%)
May 27, 2004	3.866	3.889	3.863	3.876	128,945	+0.02(+0.49%)
May 26, 2004	3.873	3.873	3.844	3.857	215,015	+0.00(+0.08%)
May 25, 2004	3.813	3.866	3.804	3.854	192,465	+0.04(+0.99%)
May 24, 2004	3.819	3.838	3.810	3.816	168,010	+0.02(+0.41%)
May 21, 2004	3.800	3.819	3.785	3.800	186,113	+0.00(+0.08%)
May 20, 2004	3.791	3.810	3.778	3.797	293,462	-0.01(-0.17%)
May 19, 2004	3.826	3.848	3.804	3.804	232,165	+0.00(+0.00%)
May 18, 2004	3.791	3.826	3.791	3.804	93,692	+0.00(+0.08%)
May 17, 2004	3.800	3.826	3.766	3.800	159,117	-0.03(-0.82%)
May 14, 2004	3.835	3.860	3.819	3.832	171,186	-0.01(-0.25%)
May 13, 2004	3.857	3.885	3.819	3.841	299,814	-0.06(-1.61%)
May 12, 2004	3.835	3.904	3.791	3.904	278,217	+0.07(+1.89%)
May 11, 2004	3.863	3.892	3.810	3.832	298,861	-0.02(-0.41%)
May 10, 2004	3.901	3.901	3.778	3.848	355,077	-0.08(-1.93%)
May 07, 2004	3.939	3.955	3.920	3.923	254,397	-0.04(-1.03%)
May 06, 2004	3.974	3.974	3.939	3.964	96,232	-0.02(-0.47%)
May 05, 2004	3.967	3.986	3.948	3.983	170,551	+0.00(+0.08%)
May 04, 2004	3.967	3.989	3.939	3.980	189,925	+0.01(+0.16%)

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.