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

Adams Diversified Equity Fund (NY: ADX )

19.07 +0.02 (+0.08%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 30, 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 (%)
Sep 30, 2003 3.741 3.741 3.703 3.725 263,290 -0.02(-0.50%)
Sep 29, 2003 3.715 3.763 3.715 3.744 182,620 +0.03(+0.76%)
Sep 26, 2003 3.756 3.750 3.725 3.715 174,680 -0.04(-1.09%)
Sep 25, 2003 3.763 3.781 3.756 3.756 116,876 -0.02(-0.42%)
Sep 24, 2003 3.844 3.844 3.766 3.772 138,473 -0.06(-1.56%)
Sep 23, 2003 3.800 3.835 3.791 3.832 157,529 +0.03(+0.83%)
Sep 22, 2003 3.822 3.813 3.778 3.800 285,840 -0.02(-0.58%)
Sep 19, 2003 3.835 3.844 3.816 3.822 96,868 -0.02(-0.49%)
Sep 18, 2003 3.819 3.870 3.810 3.841 95,597 +0.03(+0.83%)
Sep 17, 2003 3.810 3.857 3.810 3.810 177,856 +0.00(+0.00%)
Sep 16, 2003 3.772 3.822 3.785 3.810 189,289 +0.04(+1.00%)
Sep 15, 2003 3.810 3.826 3.766 3.772 182,937 -0.04(-0.99%)
Sep 12, 2003 3.797 3.819 3.766 3.810 127,357 +0.02(+0.58%)
Sep 11, 2003 3.781 3.813 3.781 3.788 175,633 +0.01(+0.25%)
Sep 10, 2003 3.804 3.822 3.778 3.778 170,233 -0.04(-0.99%)
Sep 09, 2003 3.860 3.863 3.816 3.816 102,267 -0.04(-1.14%)
Sep 08, 2003 3.866 3.885 3.851 3.860 157,847 +0.01(+0.25%)
Sep 05, 2003 3.848 3.870 3.835 3.851 149,589 -0.02(-0.57%)
Sep 04, 2003 3.860 3.889 3.844 3.873 105,760 +0.03(+0.74%)
Sep 03, 2003 3.870 3.882 3.841 3.844 441,782 +0.01(+0.25%)
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.