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

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 3.889 3.917 3.885 3.911 155,306 +0.01(+0.24%)
Jul 29, 2004 3.882 3.911 3.857 3.901 219,461 +0.04(+1.14%)
Jul 28, 2004 3.879 3.892 3.854 3.857 352,854 -0.03(-0.73%)
Jul 27, 2004 3.879 3.889 3.857 3.885 202,629 +0.02(+0.49%)
Jul 26, 2004 3.854 3.866 3.844 3.866 155,941 +0.00(+0.08%)
Jul 23, 2004 3.895 3.895 3.851 3.863 210,886 -0.03(-0.73%)
Jul 22, 2004 3.898 3.904 3.863 3.892 200,088 -0.01(-0.24%)
Jul 21, 2004 3.942 3.955 3.892 3.901 358,888 -0.02(-0.48%)
Jul 20, 2004 3.889 3.923 3.882 3.920 185,478 +0.03(+0.65%)
Jul 19, 2004 3.889 3.901 3.860 3.895 149,272 +0.01(+0.16%)
Jul 16, 2004 3.936 3.936 3.889 3.889 242,329 -0.02(-0.48%)
Jul 15, 2004 3.907 3.939 3.904 3.907 171,821 -0.01(-0.24%)
Jul 14, 2004 3.904 3.964 3.898 3.917 183,573 -0.02(-0.48%)
Jul 13, 2004 3.948 3.958 3.935 3.936 136,568 -0.01(-0.32%)
Jul 12, 2004 3.948 3.952 3.914 3.948 149,589 +0.02(+0.40%)
Jul 09, 2004 3.923 3.952 3.920 3.933 153,083 +0.00(+0.00%)
Jul 08, 2004 3.948 3.961 3.933 3.933 154,989 -0.02(-0.48%)
Jul 07, 2004 3.961 3.961 3.939 3.952 92,739 +0.00(+0.00%)
Jul 06, 2004 3.977 3.977 3.942 3.952 208,981 -0.03(-0.71%)
Jul 02, 2004 3.977 3.996 3.961 3.980 137,520 +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.