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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 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 (%)
Dec 31, 2003 3.904 3.920 3.885 3.907 505,619 +0.00(+0.08%)
Dec 30, 2003 3.907 3.920 3.885 3.904 878,800 -0.03(-0.64%)
Dec 29, 2003 3.879 3.942 3.879 3.929 441,782 +0.04(+1.05%)
Dec 26, 2003 3.889 3.901 3.876 3.889 102,902 +0.01(+0.16%)
Dec 24, 2003 3.857 3.889 3.857 3.882 132,439 +0.00(+0.00%)
Dec 23, 2003 3.870 3.882 3.860 3.882 270,913 +0.02(+0.57%)
Dec 22, 2003 3.832 3.882 3.832 3.860 305,849 +0.01(+0.16%)
Dec 19, 2003 3.848 3.879 3.835 3.854 254,080 -0.00(-0.08%)
Dec 18, 2003 3.835 3.857 3.835 3.857 202,946 +0.04(+1.07%)
Dec 17, 2003 3.800 3.838 3.800 3.816 222,002 +0.00(+0.00%)
Dec 16, 2003 3.832 3.832 3.797 3.816 261,385 -0.01(-0.16%)
Dec 15, 2003 3.832 3.844 3.810 3.822 298,544 -0.01(-0.25%)
Dec 12, 2003 3.810 3.841 3.804 3.832 211,521 +0.02(+0.58%)
Dec 11, 2003 3.778 3.819 3.778 3.810 358,888 +0.02(+0.58%)
Dec 10, 2003 3.810 3.810 3.778 3.788 306,484 -0.01(-0.17%)
Dec 09, 2003 3.813 3.819 3.794 3.794 300,132 -0.02(-0.50%)
Dec 08, 2003 3.816 3.819 3.794 3.813 242,329 +0.01(+0.33%)
Dec 05, 2003 3.810 3.813 3.788 3.800 186,113 -0.03(-0.66%)
Dec 04, 2003 3.804 3.841 3.804 3.826 240,741 +0.01(+0.25%)
Dec 03, 2003 3.841 3.848 3.816 3.816 144,825 +0.01(+0.17%)
Dec 02, 2003 3.826 3.826 3.807 3.810 270,277 -0.02(-0.41%)
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.