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

Adams Diversified Equity Fund (NY: ADX )

19.62 +0.07 (+0.36%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 9, 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 (%)
Apr 30, 2003 3.401 3.438 3.391 3.419 189,289 +0.02(+0.56%)
Apr 29, 2003 3.426 3.429 3.401 3.401 191,829 -0.01(-0.18%)
Apr 28, 2003 3.347 3.416 3.347 3.407 221,684 +0.05(+1.41%)
Apr 25, 2003 3.369 3.382 3.344 3.360 165,151 -0.04(-1.11%)
Apr 24, 2003 3.378 3.413 3.369 3.397 184,207 -0.02(-0.46%)
Apr 23, 2003 3.413 3.416 3.385 3.413 204,216 +0.01(+0.37%)
Apr 22, 2003 3.331 3.448 3.312 3.401 243,598 +0.07(+2.08%)
Apr 21, 2003 3.347 3.360 3.309 3.331 190,241 +0.00(+0.00%)
Apr 17, 2003 3.325 3.350 3.281 3.331 242,328 +0.01(+0.38%)
Apr 16, 2003 3.363 3.378 3.319 3.319 135,297 -0.03(-0.75%)
Apr 15, 2003 3.316 3.382 3.316 3.344 211,520 +0.02(+0.66%)
Apr 14, 2003 3.287 3.334 3.287 3.322 153,400 -0.01(-0.28%)
Apr 11, 2003 3.309 3.331 3.265 3.331 313,152 +0.04(+1.15%)
Apr 10, 2003 3.297 3.303 3.265 3.293 94,326 -0.01(-0.19%)
Apr 09, 2003 3.290 3.338 3.281 3.300 234,070 -0.01(-0.38%)
Apr 08, 2003 3.306 3.312 3.268 3.312 191,829 +0.01(+0.19%)
Apr 07, 2003 3.344 3.388 3.306 3.306 288,379 +0.01(+0.38%)
Apr 04, 2003 3.265 3.300 3.265 3.293 236,293 +0.03(+0.87%)
Apr 03, 2003 3.300 3.300 3.265 3.265 134,344 -0.03(-0.86%)
Apr 02, 2003 3.253 3.300 3.253 3.293 227,083 +0.09(+2.65%)
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.