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 +0.05 (+0.25%)
Official Closing 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 (%)
Dec 31, 2003 3.895 3.910 3.876 3.898 506,881 +0.00(+0.08%)
Dec 30, 2003 3.898 3.910 3.876 3.895 880,993 -0.03(-0.64%)
Dec 29, 2003 3.869 3.932 3.869 3.920 442,884 +0.04(+1.05%)
Dec 26, 2003 3.879 3.891 3.866 3.879 103,159 +0.01(+0.16%)
Dec 24, 2003 3.847 3.879 3.847 3.873 132,769 +0.00(+0.00%)
Dec 23, 2003 3.860 3.873 3.851 3.873 271,589 +0.02(+0.57%)
Dec 22, 2003 3.822 3.873 3.822 3.851 306,612 +0.01(+0.16%)
Dec 19, 2003 3.838 3.869 3.825 3.844 254,714 -0.00(-0.08%)
Dec 18, 2003 3.825 3.847 3.825 3.847 203,453 +0.04(+1.07%)
Dec 17, 2003 3.791 3.829 3.791 3.807 222,556 +0.00(+0.00%)
Dec 16, 2003 3.822 3.822 3.788 3.807 262,037 -0.01(-0.16%)
Dec 15, 2003 3.822 3.835 3.800 3.813 299,289 -0.01(-0.25%)
Dec 12, 2003 3.800 3.832 3.794 3.822 212,049 +0.02(+0.58%)
Dec 11, 2003 3.769 3.810 3.769 3.800 359,784 +0.02(+0.58%)
Dec 10, 2003 3.800 3.800 3.769 3.778 307,249 -0.01(-0.17%)
Dec 09, 2003 3.803 3.810 3.785 3.785 300,881 -0.02(-0.50%)
Dec 08, 2003 3.807 3.810 3.785 3.803 242,933 +0.01(+0.33%)
Dec 05, 2003 3.800 3.803 3.778 3.791 186,578 -0.03(-0.66%)
Dec 04, 2003 3.794 3.832 3.794 3.816 241,341 +0.01(+0.25%)
Dec 03, 2003 3.832 3.838 3.807 3.807 145,187 +0.01(+0.17%)
Dec 02, 2003 3.816 3.816 3.797 3.800 270,952 -0.02(-0.41%)
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.