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

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 3.731 3.731 3.694 3.716 263,948 -0.02(-0.50%)
Sep 29, 2003 3.706 3.753 3.706 3.734 183,076 +0.03(+0.76%)
Sep 26, 2003 3.747 3.741 3.716 3.706 175,116 -0.04(-1.09%)
Sep 25, 2003 3.753 3.772 3.747 3.747 117,169 -0.02(-0.42%)
Sep 24, 2003 3.835 3.835 3.756 3.763 138,819 -0.06(-1.56%)
Sep 23, 2003 3.791 3.825 3.781 3.822 157,923 +0.03(+0.83%)
Sep 22, 2003 3.813 3.803 3.769 3.791 286,554 -0.02(-0.58%)
Sep 19, 2003 3.825 3.835 3.807 3.813 97,110 -0.02(-0.49%)
Sep 18, 2003 3.810 3.860 3.800 3.832 95,836 +0.03(+0.83%)
Sep 17, 2003 3.800 3.847 3.800 3.800 178,300 +0.00(+0.00%)
Sep 16, 2003 3.763 3.813 3.775 3.800 189,763 +0.04(+1.00%)
Sep 15, 2003 3.800 3.816 3.756 3.763 183,395 -0.04(-0.99%)
Sep 12, 2003 3.788 3.810 3.756 3.800 127,676 +0.02(+0.58%)
Sep 11, 2003 3.772 3.803 3.772 3.778 176,072 +0.01(+0.25%)
Sep 10, 2003 3.794 3.813 3.769 3.769 170,659 -0.04(-0.99%)
Sep 09, 2003 3.851 3.854 3.807 3.807 102,523 -0.04(-1.14%)
Sep 08, 2003 3.857 3.876 3.841 3.851 158,242 +0.01(+0.25%)
Sep 05, 2003 3.838 3.860 3.825 3.841 149,963 -0.02(-0.57%)
Sep 04, 2003 3.851 3.879 3.835 3.863 106,025 +0.03(+0.74%)
Sep 03, 2003 3.860 3.873 3.832 3.835 442,886 +0.01(+0.25%)
Sep 02, 2003 3.807 3.838 3.772 3.825 213,005 +0.04(+0.99%)
Aug 29, 2003 3.753 3.788 3.753 3.788 128,312 +0.02(+0.50%)
Aug 28, 2003 3.741 3.769 3.741 3.769 222,876 +0.03(+0.84%)
Aug 27, 2003 3.756 3.759 3.706 3.737 227,652 -0.00(-0.08%)
Aug 26, 2003 3.725 3.756 3.694 3.741 174,798 +0.01(+0.17%)
Aug 25, 2003 3.725 3.744 3.709 3.734 212,687 -0.02(-0.50%)
Aug 22, 2003 3.791 3.807 3.741 3.753 134,680 -0.01(-0.33%)
Aug 21, 2003 3.769 3.794 3.756 3.766 180,848 +0.01(+0.25%)
Aug 20, 2003 3.731 3.769 3.728 3.756 173,524 +0.02(+0.50%)
Aug 19, 2003 3.741 3.763 3.728 3.737 217,463 +0.01(+0.25%)
Aug 18, 2003 3.719 3.747 3.675 3.728 234,338 +0.02(+0.51%)
Aug 15, 2003 3.716 3.725 3.703 3.709 80,235 -0.00(-0.08%)
Aug 14, 2003 3.678 3.737 3.678 3.712 214,597 +0.00(+0.08%)
Aug 13, 2003 3.700 3.747 3.700 3.709 111,119 -0.02(-0.59%)
Aug 12, 2003 3.712 3.731 3.706 3.731 142,003 +0.03(+0.85%)
Aug 11, 2003 3.719 3.719 3.681 3.700 87,876 +0.01(+0.26%)
Aug 08, 2003 3.709 3.712 3.659 3.690 152,192 -0.02(-0.51%)
Aug 07, 2003 3.700 3.709 3.662 3.709 51,898 +0.01(+0.25%)
Aug 06, 2003 3.697 3.712 3.643 3.700 291,967 -0.01(-0.17%)
Aug 05, 2003 3.725 3.725 3.694 3.706 153,784 -0.02(-0.51%)
Aug 04, 2003 3.706 3.731 3.665 3.725 150,600 +0.01(+0.25%)
Aug 01, 2003 3.759 3.759 3.700 3.716 222,239 -0.05(-1.33%)
Jul 31, 2003 3.750 3.794 3.741 3.766 350,552 +0.02(+0.59%)
Jul 30, 2003 3.753 3.753 3.725 3.744 223,831 +0.01(+0.25%)
Jul 29, 2003 3.763 3.769 3.722 3.734 229,243 -0.02(-0.59%)
Jul 28, 2003 3.769 3.785 3.750 3.756 252,168 -0.01(-0.33%)
Jul 25, 2003 3.737 3.781 3.722 3.769 175,435 +0.05(+1.35%)
Jul 24, 2003 3.728 3.766 3.719 3.719 152,192 +0.00(+0.00%)
Jul 23, 2003 3.719 3.734 3.690 3.719 122,581 -0.02(-0.59%)
Jul 22, 2003 3.694 3.747 3.690 3.741 224,786 +0.04(+1.19%)
Jul 21, 2003 3.712 3.712 3.659 3.697 304,385 -0.03(-0.84%)
Jul 18, 2003 3.703 3.750 3.684 3.728 209,185 +0.04(+1.11%)
Jul 17, 2003 3.694 3.722 3.675 3.687 284,007 -0.02(-0.59%)
Jul 16, 2003 3.750 3.759 3.697 3.709 141,048 -0.03(-0.67%)
Jul 15, 2003 3.763 3.775 3.725 3.734 213,005 -0.02(-0.42%)
Jul 14, 2003 3.763 3.797 3.750 3.750 321,896 +0.03(+0.84%)
Jul 11, 2003 3.712 3.759 3.712 3.719 127,994 +0.01(+0.25%)
Jul 10, 2003 3.731 3.734 3.690 3.709 219,055 -0.04(-1.17%)
Jul 09, 2003 3.756 3.797 3.716 3.753 340,363 -0.03(-0.91%)
Jul 08, 2003 3.741 3.813 3.731 3.788 237,840 +0.02(+0.42%)
Jul 07, 2003 3.725 3.797 3.725 3.772 170,977 +0.07(+1.78%)
Jul 03, 2003 3.716 3.731 3.690 3.706 215,871 -0.02(-0.51%)
Jul 02, 2003 3.712 3.744 3.712 3.725 238,795 +0.01(+0.34%)
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.