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 (%)
Apr 30, 2004 3.970 3.996 3.952 3.955 105,760 -0.01(-0.16%)
Apr 29, 2004 3.999 4.021 3.952 3.961 171,504 -0.04(-1.10%)
Apr 28, 2004 4.065 4.065 4.005 4.005 181,667 -0.06(-1.47%)
Apr 27, 2004 4.046 4.074 4.040 4.065 154,989 +0.03(+0.70%)
Apr 26, 2004 4.055 4.077 4.011 4.037 220,732 -0.03(-0.62%)
Apr 23, 2004 4.062 4.068 4.040 4.062 169,598 +0.00(+0.08%)
Apr 22, 2004 4.037 4.077 4.021 4.059 182,937 +0.02(+0.47%)
Apr 21, 2004 4.040 4.040 4.005 4.040 243,281 +0.00(+0.08%)
Apr 20, 2004 4.046 4.071 4.037 4.037 331,892 -0.01(-0.23%)
Apr 19, 2004 4.040 4.062 4.018 4.046 251,221 +0.01(+0.31%)
Apr 16, 2004 4.018 4.037 4.005 4.033 128,945 +0.03(+0.71%)
Apr 15, 2004 4.021 4.033 3.983 4.005 162,929 -0.00(-0.08%)
Apr 14, 2004 4.014 4.049 3.999 4.008 152,448 -0.03(-0.78%)
Apr 13, 2004 4.059 4.071 4.033 4.040 204,852 -0.02(-0.54%)
Apr 12, 2004 4.049 4.071 4.049 4.062 269,007 +0.03(+0.78%)
Apr 08, 2004 4.062 4.074 4.018 4.030 155,306 -0.02(-0.39%)
Apr 07, 2004 4.046 4.062 4.018 4.046 158,800 -0.01(-0.16%)
Apr 06, 2004 4.074 4.074 3.992 4.052 274,089 -0.03(-0.69%)
Apr 05, 2004 4.033 4.084 4.033 4.081 254,397 +0.04(+0.93%)
Apr 02, 2004 4.062 4.068 4.021 4.043 259,161 +0.03(+0.79%)
Apr 01, 2004 3.986 4.018 3.986 4.011 156,577 +0.02(+0.47%)
Mar 31, 2004 4.002 4.005 3.974 3.992 206,757 +0.00(+0.00%)
Mar 30, 2004 3.970 4.002 3.970 3.992 129,898 +0.01(+0.32%)
Mar 29, 2004 3.967 4.002 3.967 3.980 178,809 +0.03(+0.64%)
Mar 26, 2004 3.952 3.964 3.923 3.955 230,260 -0.01(-0.16%)
Mar 25, 2004 3.904 3.964 3.904 3.961 272,818 +0.06(+1.45%)
Mar 24, 2004 3.914 3.933 3.904 3.904 322,682 -0.03(-0.88%)
Mar 23, 2004 3.942 3.961 3.936 3.939 282,981 -0.02(-0.40%)
Mar 22, 2004 3.974 3.974 3.936 3.955 398,906 -0.04(-1.10%)
Mar 19, 2004 4.027 4.030 3.999 3.999 140,061 -0.02(-0.39%)
Mar 18, 2004 4.024 4.030 3.999 4.014 107,348 -0.01(-0.31%)
Mar 17, 2004 4.005 4.040 4.005 4.027 166,740 +0.03(+0.71%)
Mar 16, 2004 3.996 4.030 3.974 3.999 197,547 +0.02(+0.47%)
Mar 15, 2004 4.030 4.043 3.974 3.980 392,871 -0.09(-2.17%)
Mar 12, 2004 4.024 4.068 4.018 4.068 150,224 +0.03(+0.62%)
Mar 11, 2004 4.043 4.071 4.021 4.043 290,286 -0.03(-0.70%)
Mar 10, 2004 4.096 4.118 4.071 4.071 399,223 -0.05(-1.15%)
Mar 09, 2004 4.112 4.125 4.109 4.118 257,891 -0.01(-0.15%)
Mar 08, 2004 4.150 4.169 4.125 4.125 247,410 -0.01(-0.15%)
Mar 05, 2004 4.147 4.169 4.125 4.131 295,368 -0.02(-0.53%)
Mar 04, 2004 4.131 4.153 4.112 4.153 129,898 +0.02(+0.53%)
Mar 03, 2004 4.115 4.131 4.093 4.131 309,660 +0.00(+0.00%)
Mar 02, 2004 4.131 4.131 4.115 4.131 334,433 +0.00(+0.08%)
Mar 01, 2004 4.109 4.140 4.099 4.128 313,154 +0.03(+0.69%)
Feb 27, 2004 4.109 4.118 4.084 4.099 147,366 -0.01(-0.23%)
Feb 26, 2004 4.068 4.109 4.049 4.109 160,388 +0.03(+0.77%)
Feb 25, 2004 4.087 4.109 4.071 4.077 156,577 -0.01(-0.23%)
Feb 24, 2004 4.077 4.093 4.065 4.087 127,357 +0.01(+0.15%)
Feb 23, 2004 4.096 4.125 4.081 4.081 302,355 -0.02(-0.38%)
Feb 20, 2004 4.134 4.134 4.090 4.096 190,560 -0.03(-0.84%)
Feb 19, 2004 4.147 4.150 4.115 4.131 186,749 +0.00(+0.00%)
Feb 18, 2004 4.125 4.144 4.122 4.131 177,221 -0.00(-0.08%)
Feb 17, 2004 4.090 4.153 4.090 4.134 268,054 +0.04(+1.08%)
Feb 13, 2004 4.118 4.137 4.090 4.090 173,727 -0.03(-0.61%)
Feb 12, 2004 4.103 4.128 4.103 4.115 233,753 -0.04(-0.91%)
Feb 11, 2004 4.106 4.153 4.093 4.153 304,896 +0.05(+1.15%)
Feb 10, 2004 4.087 4.118 4.062 4.106 275,994 +0.01(+0.31%)
Feb 09, 2004 4.071 4.109 4.055 4.093 371,910 +0.02(+0.54%)
Feb 06, 2004 4.052 4.081 4.037 4.071 356,665 +0.02(+0.47%)
Feb 05, 2004 4.014 4.059 4.014 4.052 316,330 +0.02(+0.47%)
Feb 04, 2004 4.059 4.068 4.024 4.033 404,622 -0.02(-0.54%)
Feb 03, 2004 4.021 4.074 4.021 4.055 281,076 +0.01(+0.23%)
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.