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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:01 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 (%)
Oct 31, 2003 3.895 3.901 3.895 3.895 115,577 +0.00(+0.00%)
Oct 30, 2003 3.926 3.926 3.879 3.895 106,980 +0.01(+0.24%)
Oct 29, 2003 3.866 3.895 3.857 3.885 202,817 +0.01(+0.32%)
Oct 28, 2003 3.832 3.873 3.832 3.873 208,866 +0.04(+1.07%)
Oct 27, 2003 3.832 3.854 3.822 3.832 204,090 +0.03(+0.74%)
Oct 24, 2003 3.788 3.816 3.781 3.803 344,184 -0.01(-0.16%)
Oct 23, 2003 3.800 3.832 3.775 3.810 414,231 -0.00(-0.08%)
Oct 22, 2003 3.832 3.838 3.797 3.813 475,999 -0.05(-1.30%)
Oct 21, 2003 3.851 3.876 3.851 3.863 206,956 -0.00(-0.08%)
Oct 20, 2003 3.869 3.869 3.847 3.866 142,003 +0.03(+0.74%)
Oct 17, 2003 3.882 3.876 3.838 3.838 121,308 -0.04(-1.13%)
Oct 16, 2003 3.891 3.891 3.851 3.882 354,373 +0.02(+0.57%)
Oct 15, 2003 3.873 3.888 3.860 3.860 227,970 -0.01(-0.16%)
Oct 14, 2003 3.863 3.876 3.847 3.866 133,725 +0.01(+0.16%)
Oct 13, 2003 3.847 3.873 3.847 3.860 279,231 +0.01(+0.33%)
Oct 10, 2003 3.838 3.851 3.816 3.847 150,600 +0.01(+0.25%)
Oct 09, 2003 3.841 3.860 3.819 3.838 335,587 +0.02(+0.41%)
Oct 08, 2003 3.832 3.847 3.800 3.822 287,510 -0.01(-0.25%)
Oct 07, 2003 3.819 3.841 3.813 3.832 197,086 -0.01(-0.25%)
Oct 06, 2003 3.810 3.841 3.803 3.841 186,579 +0.03(+0.66%)
Oct 03, 2003 3.832 3.851 3.803 3.816 379,207 +0.03(+0.66%)
Oct 02, 2003 3.778 3.791 3.766 3.791 125,129 +0.02(+0.58%)
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.