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, 2004 4.002 4.005 3.974 3.992 206,757 +0.00(+0.00%)
Mar 30, 2004 3.970 4.002 3.970 3.992 129,898 +0.01(+0.32%)
Mar 29, 2004 3.967 4.002 3.967 3.980 178,809 +0.03(+0.64%)
Mar 26, 2004 3.952 3.964 3.923 3.955 230,260 -0.01(-0.16%)
Mar 25, 2004 3.904 3.964 3.904 3.961 272,818 +0.06(+1.45%)
Mar 24, 2004 3.914 3.933 3.904 3.904 322,682 -0.03(-0.88%)
Mar 23, 2004 3.942 3.961 3.936 3.939 282,981 -0.02(-0.40%)
Mar 22, 2004 3.974 3.974 3.936 3.955 398,906 -0.04(-1.10%)
Mar 19, 2004 4.027 4.030 3.999 3.999 140,061 -0.02(-0.39%)
Mar 18, 2004 4.024 4.030 3.999 4.014 107,348 -0.01(-0.31%)
Mar 17, 2004 4.005 4.040 4.005 4.027 166,740 +0.03(+0.71%)
Mar 16, 2004 3.996 4.030 3.974 3.999 197,547 +0.02(+0.47%)
Mar 15, 2004 4.030 4.043 3.974 3.980 392,871 -0.09(-2.17%)
Mar 12, 2004 4.024 4.068 4.018 4.068 150,224 +0.03(+0.62%)
Mar 11, 2004 4.043 4.071 4.021 4.043 290,286 -0.03(-0.70%)
Mar 10, 2004 4.096 4.118 4.071 4.071 399,223 -0.05(-1.15%)
Mar 09, 2004 4.112 4.125 4.109 4.118 257,891 -0.01(-0.15%)
Mar 08, 2004 4.150 4.169 4.125 4.125 247,410 -0.01(-0.15%)
Mar 05, 2004 4.147 4.169 4.125 4.131 295,368 -0.02(-0.53%)
Mar 04, 2004 4.131 4.153 4.112 4.153 129,898 +0.02(+0.53%)
Mar 03, 2004 4.115 4.131 4.093 4.131 309,660 +0.00(+0.00%)
Mar 02, 2004 4.131 4.131 4.115 4.131 334,433 +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.