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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.219 3.219 3.172 3.185 291,649 -0.04(-1.27%)
Mar 28, 2003 3.213 3.244 3.213 3.226 256,307 +0.00(+0.10%)
Mar 27, 2003 3.235 3.251 3.210 3.222 148,690 -0.02(-0.48%)
Mar 26, 2003 3.263 3.266 3.226 3.238 224,149 -0.03(-0.77%)
Mar 25, 2003 3.235 3.310 3.219 3.263 162,699 +0.03(+0.87%)
Mar 24, 2003 3.298 3.298 3.219 3.235 281,460 -0.11(-3.20%)
Mar 21, 2003 3.270 3.348 3.248 3.342 263,630 +0.09(+2.90%)
Mar 20, 2003 3.216 3.273 3.197 3.248 227,652 +0.01(+0.29%)
Mar 19, 2003 3.235 3.248 3.213 3.238 301,519 +0.02(+0.49%)
Mar 18, 2003 3.226 3.244 3.210 3.222 274,774 -0.00(-0.10%)
Mar 17, 2003 3.134 3.229 3.125 3.226 549,230 +0.08(+2.50%)
Mar 14, 2003 3.131 3.182 3.131 3.147 284,326 -0.02(-0.50%)
Mar 13, 2003 3.094 3.163 3.094 3.163 3,893,327 +0.09(+2.86%)
Mar 12, 2003 3.081 3.084 3.050 3.075 258,536 -0.01(-0.20%)
Mar 11, 2003 3.078 3.122 3.065 3.081 328,583 +0.00(+0.00%)
Mar 10, 2003 3.134 3.153 3.078 3.081 357,875 -0.08(-2.68%)
Mar 07, 2003 3.125 3.166 3.109 3.166 230,835 +0.03(+0.90%)
Mar 06, 2003 3.163 3.163 3.131 3.138 270,316 -0.02(-0.50%)
Mar 05, 2003 3.169 3.169 3.147 3.153 150,600 -0.02(-0.50%)
Mar 04, 2003 3.204 3.204 3.160 3.169 280,505 -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.