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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2004 3.961 3.986 3.942 3.945 106,024 -0.01(-0.16%)
Apr 29, 2004 3.989 4.011 3.942 3.951 171,932 -0.04(-1.10%)
Apr 28, 2004 4.055 4.055 3.995 3.995 182,120 -0.06(-1.47%)
Apr 27, 2004 4.036 4.064 4.030 4.055 155,375 +0.03(+0.70%)
Apr 26, 2004 4.045 4.067 4.001 4.026 221,283 -0.03(-0.62%)
Apr 23, 2004 4.052 4.058 4.030 4.052 170,021 +0.00(+0.08%)
Apr 22, 2004 4.026 4.067 4.011 4.048 183,394 +0.02(+0.47%)
Apr 21, 2004 4.030 4.030 3.995 4.030 243,889 +0.00(+0.08%)
Apr 20, 2004 4.036 4.061 4.026 4.026 332,720 -0.01(-0.23%)
Apr 19, 2004 4.030 4.052 4.008 4.036 251,848 +0.01(+0.31%)
Apr 16, 2004 4.008 4.026 3.995 4.023 129,267 +0.03(+0.71%)
Apr 15, 2004 4.011 4.023 3.973 3.995 163,335 -0.00(-0.08%)
Apr 14, 2004 4.004 4.039 3.989 3.998 152,828 -0.03(-0.78%)
Apr 13, 2004 4.048 4.061 4.023 4.030 205,363 -0.02(-0.54%)
Apr 12, 2004 4.039 4.061 4.039 4.052 269,678 +0.03(+0.78%)
Apr 08, 2004 4.052 4.064 4.008 4.020 155,694 -0.02(-0.39%)
Apr 07, 2004 4.036 4.052 4.008 4.036 159,196 -0.01(-0.16%)
Apr 06, 2004 4.064 4.064 3.982 4.042 274,773 -0.03(-0.69%)
Apr 05, 2004 4.023 4.074 4.023 4.070 255,032 +0.04(+0.93%)
Apr 02, 2004 4.052 4.058 4.011 4.033 259,808 +0.03(+0.78%)
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.