Indicators

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.785	3.788	3.763	3.788	231,153	+0.01(+0.33%)
Nov 26, 2003	3.785	3.803	3.763	3.775	270,315	+0.00(+0.08%)
Nov 25, 2003	3.772	3.775	3.769	3.772	310,114	+0.01(+0.25%)
Nov 24, 2003	3.753	3.772	3.750	3.763	326,671	+0.04(+1.10%)
Nov 21, 2003	3.775	3.769	3.659	3.722	401,175	-0.05(-1.41%)
Nov 20, 2003	3.847	3.847	3.760	3.775	371,883	-0.21(-5.35%)
Nov 19, 2003	3.942	3.989	3.942	3.989	270,952	+0.04(+1.03%)
Nov 18, 2003	3.957	3.973	3.945	3.948	234,655	-0.01(-0.16%)
Nov 17, 2003	3.957	3.973	3.942	3.954	302,155	-0.02(-0.55%)
Nov 14, 2003	3.982	4.004	3.973	3.976	214,278	+0.00(+0.00%)
Nov 13, 2003	3.989	3.989	3.957	3.976	235,929	-0.01(-0.31%)
Nov 12, 2003	3.910	3.989	3.910	3.989	260,445	+0.06(+1.60%)
Nov 11, 2003	3.895	3.929	3.876	3.926	428,875	+0.03(+0.81%)
Nov 10, 2003	3.898	3.917	3.888	3.895	158,559	-0.02(-0.40%)
Nov 07, 2003	3.935	3.964	3.910	3.910	232,426	-0.00(-0.08%)
Nov 06, 2003	3.926	3.929	3.885	3.913	193,264	+0.01(+0.16%)
Nov 05, 2003	3.910	3.923	3.879	3.907	146,460	-0.03(-0.72%)
Nov 04, 2003	3.907	3.935	3.904	3.935	316,874	+0.03(+0.72%)

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.