Indicators

Adams Diversified Equity Fund (NY: ADX )

19.67 +0.12 (+0.61%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	4.339	4.402	4.285	4.314	206,757	-0.06(-1.30%)
Feb 27, 2002	4.314	4.408	4.301	4.370	171,504	+0.06(+1.31%)
Feb 26, 2002	4.317	4.348	4.298	4.314	337,926	+0.00(+0.00%)
Feb 25, 2002	4.244	4.314	4.225	4.314	201,358	+0.06(+1.48%)
Feb 22, 2002	4.203	4.285	4.197	4.251	247,410	+0.02(+0.37%)
Feb 21, 2002	4.251	4.279	4.235	4.235	172,774	-0.05(-1.10%)
Feb 20, 2002	4.244	4.282	4.131	4.282	315,694	-0.01(-0.29%)
Feb 19, 2002	4.342	4.342	4.251	4.295	426,854	-0.02(-0.37%)
Feb 18, 2002	4.304	4.332	4.282	4.310	95,280	+0.00(+0.00%)
Feb 15, 2002	4.304	4.342	4.282	4.310	188,019	-0.01(-0.29%)
Feb 14, 2002	4.355	4.355	4.304	4.323	193,101	-0.02(-0.36%)
Feb 13, 2002	4.317	4.361	4.317	4.339	476,400	+0.03(+0.73%)
Feb 12, 2002	4.285	4.358	4.285	4.307	289,016	-0.03(-0.58%)
Feb 11, 2002	4.282	4.342	4.266	4.332	253,762	+0.06(+1.47%)
Feb 08, 2002	4.216	4.270	4.216	4.270	172,457	+0.02(+0.52%)
Feb 07, 2002	4.260	4.263	4.203	4.247	258,844	+0.03(+0.67%)
Feb 06, 2002	4.266	4.301	4.219	4.219	264,878	-0.05(-1.11%)
Feb 05, 2002	4.314	4.329	4.251	4.266	413,198	-0.08(-1.81%)
Feb 04, 2002	4.367	4.373	4.298	4.345	132,756	-0.04(-1.00%)

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.