Indicators

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	5.004	5.033	4.954	5.008	205,209	+0.02(+0.36%)
Jan 30, 2002	4.940	4.990	4.882	4.990	215,274	+0.05(+1.09%)
Jan 29, 2002	4.993	5.018	4.936	4.936	286,007	-0.08(-1.50%)
Jan 28, 2002	5.004	5.022	4.983	5.011	253,576	+0.00(+0.07%)
Jan 25, 2002	5.015	5.025	4.986	5.008	301,383	+0.00(+0.07%)
Jan 24, 2002	5.008	5.029	5.004	5.004	210,521	+0.02(+0.36%)
Jan 23, 2002	4.975	5.004	4.922	4.986	212,198	+0.05(+0.94%)
Jan 22, 2002	4.993	5.043	4.893	4.940	279,576	-0.03(-0.65%)
Jan 21, 2002	5.000	5.008	4.961	4.972	289,362	+0.00(+0.00%)
Jan 18, 2002	5.000	5.008	4.961	4.972	289,362	-0.05(-0.93%)
Jan 17, 2002	5.065	5.065	4.990	5.018	260,565	+0.04(+0.79%)
Jan 16, 2002	5.025	5.040	4.979	4.979	243,231	-0.08(-1.56%)
Jan 15, 2002	5.068	5.115	5.029	5.058	211,919	-0.01(-0.14%)
Jan 14, 2002	5.079	5.108	5.033	5.065	304,179	-0.04(-0.70%)
Jan 11, 2002	5.122	5.165	5.079	5.101	378,826	-0.02(-0.42%)
Jan 10, 2002	5.118	5.161	5.101	5.122	177,531	+0.04(+0.70%)

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.