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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 3.180 3.193 3.149 3.164 130,851 +0.01(+0.20%)
Feb 27, 2003 3.149 3.171 3.139 3.158 239,153 +0.01(+0.30%)
Feb 26, 2003 3.152 3.174 3.136 3.149 234,389 -0.01(-0.30%)
Feb 25, 2003 3.127 3.158 3.101 3.158 200,405 +0.02(+0.60%)
Feb 24, 2003 3.161 3.174 3.136 3.139 270,595 -0.04(-1.39%)
Feb 21, 2003 3.149 3.199 3.149 3.183 236,929 +0.02(+0.60%)
Feb 20, 2003 3.205 3.208 3.161 3.164 184,843 -0.02(-0.50%)
Feb 19, 2003 3.199 3.199 3.155 3.180 161,658 -0.02(-0.59%)
Feb 18, 2003 3.212 3.227 3.193 3.199 279,805 +0.04(+1.20%)
Feb 14, 2003 3.136 3.171 3.117 3.161 258,844 +0.01(+0.30%)
Feb 13, 2003 3.164 3.164 3.123 3.152 490,692 -0.03(-0.89%)
Feb 12, 2003 3.193 3.215 3.164 3.180 165,152 -0.03(-0.88%)
Feb 11, 2003 3.215 3.243 3.190 3.208 315,694 -0.01(-0.29%)
Feb 10, 2003 3.227 3.234 3.190 3.218 242,329 -0.02(-0.49%)
Feb 07, 2003 3.275 3.284 3.218 3.234 225,496 -0.03(-0.87%)
Feb 06, 2003 3.259 3.281 3.246 3.262 196,912 -0.03(-0.86%)
Feb 05, 2003 3.275 3.325 3.275 3.290 214,697 +0.00(+0.00%)
Feb 04, 2003 3.341 3.341 3.262 3.290 244,234 -0.06(-1.79%)
Feb 03, 2003 3.350 3.353 3.338 3.350 104,808 +0.02(+0.47%)
Jan 31, 2003 3.319 3.334 3.293 3.334 179,444 +0.04(+1.24%)
Jan 30, 2003 3.347 3.350 3.293 3.293 237,565 -0.06(-1.78%)
Jan 29, 2003 3.306 3.363 3.300 3.353 268,054 +0.01(+0.28%)
Jan 28, 2003 3.306 3.369 3.293 3.344 352,536 +0.04(+1.14%)
Jan 27, 2003 3.325 3.350 3.284 3.306 428,760 -0.03(-0.94%)
Jan 24, 2003 3.432 3.432 3.325 3.338 381,120 -0.07(-1.94%)
Jan 23, 2003 3.369 3.416 3.369 3.404 168,963 +0.03(+0.84%)
Jan 22, 2003 3.388 3.423 3.375 3.375 299,497 -0.01(-0.28%)
Jan 21, 2003 3.401 3.407 3.385 3.385 356,982 -0.02(-0.46%)
Jan 17, 2003 3.423 3.423 3.401 3.401 227,084 -0.03(-1.01%)
Jan 16, 2003 3.441 3.476 3.407 3.435 221,367 -0.01(-0.18%)
Jan 15, 2003 3.467 3.473 3.432 3.441 356,030 -0.03(-0.91%)
Jan 14, 2003 3.473 3.495 3.441 3.473 445,275 +0.00(+0.00%)
Jan 13, 2003 3.495 3.495 3.441 3.473 271,865 +0.00(+0.00%)
Jan 10, 2003 3.441 3.501 3.432 3.473 311,566 +0.00(+0.00%)
Jan 09, 2003 3.432 3.479 3.432 3.473 312,201 +0.05(+1.57%)
Jan 08, 2003 3.470 3.470 3.416 3.419 176,585 -0.07(-1.90%)
Jan 07, 2003 3.489 3.508 3.448 3.486 426,219 +0.02(+0.54%)
Jan 06, 2003 3.426 3.495 3.423 3.467 524,040 +0.05(+1.47%)
Jan 03, 2003 3.401 3.429 3.388 3.416 293,145 +0.01(+0.18%)
Jan 02, 2003 3.341 3.429 3.341 3.410 339,514 +0.08(+2.46%)
Dec 31, 2002 3.306 3.344 3.290 3.328 570,410 +0.04(+1.15%)
Dec 30, 2002 3.284 3.312 3.284 3.290 672,360 +0.00(+0.00%)
Dec 27, 2002 3.312 3.328 3.278 3.290 501,808 -0.05(-1.42%)
Dec 26, 2002 3.372 3.401 3.306 3.338 473,859 -0.01(-0.28%)
Dec 24, 2002 3.312 3.353 3.300 3.347 364,287 +0.03(+1.05%)
Dec 23, 2002 3.306 3.353 3.306 3.312 463,061 -0.01(-0.19%)
Dec 20, 2002 3.293 3.338 3.290 3.319 370,957 +0.06(+1.84%)
Dec 19, 2002 3.281 3.331 3.243 3.259 459,885 -0.04(-1.24%)
Dec 18, 2002 3.338 3.341 3.275 3.300 406,210 -0.05(-1.41%)
Dec 17, 2002 3.375 3.385 3.344 3.347 264,878 -0.03(-0.84%)
Dec 16, 2002 3.347 3.397 3.341 3.375 489,739 +0.02(+0.66%)
Dec 13, 2002 3.369 3.382 3.344 3.353 398,270 -0.02(-0.56%)
Dec 12, 2002 3.435 3.435 3.372 3.372 262,655 -0.05(-1.56%)
Dec 11, 2002 3.385 3.426 3.375 3.426 210,886 +0.01(+0.37%)
Dec 10, 2002 3.366 3.416 3.366 3.413 329,034 +0.05(+1.59%)
Dec 09, 2002 3.378 3.394 3.353 3.360 272,818 -0.05(-1.48%)
Dec 06, 2002 3.397 3.429 3.369 3.410 269,642 -0.00(-0.09%)
Dec 05, 2002 3.457 3.492 3.394 3.413 334,115 -0.03(-1.00%)
Dec 04, 2002 3.454 3.482 3.416 3.448 235,977 -0.02(-0.45%)
Dec 03, 2002 3.526 3.526 3.460 3.463 356,030 -0.04(-1.17%)
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.