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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 4.124 4.193 4.121 4.162 239,750 -0.05(-1.19%)
May 28, 2002 4.209 4.240 4.193 4.212 279,230 -0.02(-0.45%)
May 27, 2002 4.227 4.243 4.212 4.231 277,002 +0.00(+0.00%)
May 24, 2002 4.227 4.243 4.212 4.231 277,002 +0.00(+0.07%)
May 23, 2002 4.199 4.231 4.199 4.227 246,436 +0.02(+0.45%)
May 22, 2002 4.209 4.218 4.202 4.209 363,923 +0.00(+0.00%)
May 21, 2002 4.231 4.253 4.209 4.209 296,105 -0.02(-0.37%)
May 20, 2002 4.243 4.259 4.221 4.224 129,904 -0.03(-0.74%)
May 17, 2002 4.246 4.300 4.227 4.256 214,915 +0.02(+0.37%)
May 16, 2002 4.227 4.262 4.227 4.240 216,188 +0.00(+0.00%)
May 15, 2002 4.271 4.284 4.240 4.240 327,944 -0.06(-1.39%)
May 14, 2002 4.240 4.303 4.240 4.300 259,490 +0.08(+1.94%)
May 13, 2002 4.199 4.240 4.199 4.218 233,700 -0.01(-0.15%)
May 10, 2002 4.275 4.278 4.218 4.224 415,821 -0.04(-0.88%)
May 09, 2002 4.297 4.303 4.256 4.262 232,108 -0.01(-0.22%)
May 08, 2002 4.234 4.300 4.234 4.271 277,320 +0.06(+1.49%)
May 07, 2002 4.215 4.268 4.184 4.209 220,646 -0.00(-0.07%)
May 06, 2002 4.240 4.240 4.209 4.212 176,708 -0.02(-0.45%)
May 03, 2002 4.284 4.284 4.218 4.231 146,142 -0.05(-1.25%)
May 02, 2002 4.243 4.300 4.243 4.284 202,816 +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.