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

Adams Diversified Equity Fund (NY: ADX )

19.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Nov 30, 2004 4.118 4.122 4.084 4.100 264,877 -0.01(-0.31%)
Nov 29, 2004 4.125 4.125 4.081 4.112 199,769 -0.00(-0.08%)
Nov 26, 2004 4.106 4.118 4.096 4.115 93,374 +0.00(+0.00%)
Nov 24, 2004 4.115 4.118 4.100 4.115 183,254 +0.00(+0.08%)
Nov 23, 2004 4.169 4.169 4.100 4.112 245,504 -0.04(-1.06%)
Nov 22, 2004 4.153 4.159 4.131 4.156 206,757 -0.02(-0.38%)
Nov 19, 2004 4.203 4.244 4.118 4.172 510,699 -0.20(-4.68%)
Nov 18, 2004 4.402 4.405 4.361 4.377 450,355 -0.00(-0.07%)
Nov 17, 2004 4.348 4.389 4.348 4.380 246,774 +0.03(+0.72%)
Nov 16, 2004 4.348 4.361 4.317 4.348 311,564 -0.02(-0.43%)
Nov 15, 2004 4.355 4.367 4.333 4.367 294,731 +0.04(+1.02%)
Nov 12, 2004 4.279 4.329 4.279 4.323 309,976 +0.05(+1.10%)
Nov 11, 2004 4.260 4.279 4.241 4.276 147,683 +0.04(+0.89%)
Nov 10, 2004 4.244 4.263 4.229 4.238 177,220 -0.01(-0.22%)
Nov 09, 2004 4.235 4.270 4.229 4.247 163,245 -0.01(-0.30%)
Nov 08, 2004 4.263 4.329 4.247 4.260 158,164 -0.01(-0.15%)
Nov 05, 2004 4.210 4.282 4.210 4.266 315,058 +0.03(+0.74%)
Nov 04, 2004 4.188 4.238 4.178 4.235 124,181 +0.05(+1.13%)
Nov 03, 2004 4.150 4.216 4.150 4.188 291,238 +0.07(+1.68%)
Nov 02, 2004 4.115 4.159 4.093 4.118 245,821 +0.01(+0.15%)
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.