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

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2004 4.125 4.140 4.125 4.131 139,426 +0.01(+0.15%)
Dec 30, 2004 4.125 4.140 4.112 4.125 270,595 -0.01(-0.23%)
Dec 29, 2004 4.106 4.172 4.014 4.134 1,157,653 +0.02(+0.38%)
Dec 28, 2004 4.103 4.122 4.099 4.118 508,795 -0.00(-0.08%)
Dec 27, 2004 4.140 4.140 4.115 4.122 180,397 -0.01(-0.15%)
Dec 23, 2004 4.112 4.128 4.109 4.128 328,398 +0.02(+0.38%)
Dec 22, 2004 4.103 4.128 4.103 4.112 278,217 +0.00(+0.08%)
Dec 21, 2004 4.087 4.115 4.084 4.109 310,613 +0.03(+0.62%)
Dec 20, 2004 4.099 4.115 4.084 4.084 200,088 -0.02(-0.54%)
Dec 17, 2004 4.093 4.109 4.087 4.106 174,680 -0.01(-0.31%)
Dec 16, 2004 4.118 4.118 4.096 4.118 162,611 +0.00(+0.00%)
Dec 15, 2004 4.096 4.118 4.081 4.118 383,661 +0.02(+0.38%)
Dec 14, 2004 4.112 4.122 4.090 4.103 280,441 +0.00(+0.00%)
Dec 13, 2004 4.081 4.106 4.081 4.103 165,469 +0.03(+0.85%)
Dec 10, 2004 4.071 4.087 4.062 4.068 165,469 -0.00(-0.08%)
Dec 09, 2004 4.062 4.093 4.037 4.071 287,110 +0.01(+0.15%)
Dec 08, 2004 4.065 4.087 4.046 4.065 176,585 -0.01(-0.15%)
Dec 07, 2004 4.096 4.103 4.065 4.071 189,607 -0.03(-0.77%)
Dec 06, 2004 4.140 4.140 4.103 4.103 189,925 -0.03(-0.61%)
Dec 03, 2004 4.134 4.140 4.103 4.128 195,324 -0.00(-0.08%)
Dec 02, 2004 4.134 4.140 4.109 4.131 297,273 +0.00(+0.08%)
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.