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

Adams Diversified Equity Fund (NY: ADX )

19.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2003 3.227 3.227 3.180 3.193 290,920 -0.04(-1.27%)
Mar 28, 2003 3.221 3.253 3.221 3.234 255,667 +0.00(+0.10%)
Mar 27, 2003 3.243 3.259 3.218 3.230 148,318 -0.02(-0.48%)
Mar 26, 2003 3.271 3.275 3.234 3.246 223,589 -0.03(-0.77%)
Mar 25, 2003 3.243 3.319 3.227 3.271 162,293 +0.03(+0.87%)
Mar 24, 2003 3.306 3.306 3.227 3.243 280,757 -0.11(-3.20%)
Mar 21, 2003 3.278 3.356 3.256 3.350 262,972 +0.09(+2.90%)
Mar 20, 2003 3.224 3.281 3.205 3.256 227,083 +0.01(+0.29%)
Mar 19, 2003 3.243 3.256 3.221 3.246 300,766 +0.02(+0.49%)
Mar 18, 2003 3.234 3.253 3.218 3.230 274,088 -0.00(-0.10%)
Mar 17, 2003 3.142 3.237 3.133 3.234 547,858 +0.08(+2.50%)
Mar 14, 2003 3.139 3.190 3.139 3.155 283,615 -0.02(-0.50%)
Mar 13, 2003 3.101 3.171 3.101 3.171 3,883,601 +0.09(+2.86%)
Mar 12, 2003 3.089 3.092 3.057 3.083 257,890 -0.01(-0.20%)
Mar 11, 2003 3.086 3.130 3.073 3.089 327,762 +0.00(+0.00%)
Mar 10, 2003 3.142 3.161 3.086 3.089 356,981 -0.09(-2.68%)
Mar 07, 2003 3.133 3.174 3.117 3.174 230,259 +0.03(+0.90%)
Mar 06, 2003 3.171 3.171 3.139 3.145 269,641 -0.02(-0.50%)
Mar 05, 2003 3.177 3.177 3.155 3.161 150,224 -0.02(-0.50%)
Mar 04, 2003 3.212 3.212 3.168 3.177 279,804 -0.02(-0.69%)
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.