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

Adams Diversified Equity Fund (NY: ADX )

20.14 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2004 3.879 3.907 3.876 3.901 155,694 +0.01(+0.24%)
Jul 29, 2004 3.873 3.901 3.847 3.891 220,010 +0.04(+1.14%)
Jul 28, 2004 3.869 3.882 3.844 3.847 353,736 -0.03(-0.73%)
Jul 27, 2004 3.869 3.879 3.847 3.876 203,135 +0.02(+0.49%)
Jul 26, 2004 3.844 3.857 3.835 3.857 156,331 +0.00(+0.08%)
Jul 23, 2004 3.885 3.885 3.841 3.854 211,413 -0.03(-0.73%)
Jul 22, 2004 3.888 3.895 3.854 3.882 200,588 -0.01(-0.24%)
Jul 21, 2004 3.932 3.945 3.882 3.891 359,785 -0.02(-0.48%)
Jul 20, 2004 3.879 3.913 3.873 3.910 185,942 +0.03(+0.65%)
Jul 19, 2004 3.879 3.891 3.851 3.885 149,645 +0.01(+0.16%)
Jul 16, 2004 3.926 3.926 3.879 3.879 242,934 -0.02(-0.48%)
Jul 15, 2004 3.898 3.929 3.895 3.898 172,251 -0.01(-0.24%)
Jul 14, 2004 3.895 3.954 3.888 3.907 184,031 -0.02(-0.48%)
Jul 13, 2004 3.939 3.948 3.925 3.926 136,909 -0.01(-0.32%)
Jul 12, 2004 3.939 3.942 3.904 3.939 149,963 +0.02(+0.40%)
Jul 09, 2004 3.913 3.942 3.910 3.923 153,466 +0.00(+0.00%)
Jul 08, 2004 3.939 3.951 3.923 3.923 155,376 -0.02(-0.48%)
Jul 07, 2004 3.951 3.951 3.929 3.942 92,971 +0.00(+0.00%)
Jul 06, 2004 3.967 3.967 3.932 3.942 209,503 -0.03(-0.71%)
Jul 02, 2004 3.967 3.986 3.951 3.970 137,864 +0.00(+0.08%)
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.