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%)
Official Closing 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 (%)
Mar 31, 2004 3.992 3.995 3.964 3.982 207,274 +0.00(+0.00%)
Mar 30, 2004 3.961 3.992 3.961 3.982 130,223 +0.01(+0.32%)
Mar 29, 2004 3.957 3.992 3.957 3.970 179,256 +0.03(+0.64%)
Mar 26, 2004 3.942 3.954 3.913 3.945 230,835 -0.01(-0.16%)
Mar 25, 2004 3.895 3.954 3.895 3.951 273,500 +0.06(+1.45%)
Mar 24, 2004 3.904 3.923 3.895 3.895 323,488 -0.03(-0.88%)
Mar 23, 2004 3.932 3.951 3.926 3.929 283,689 -0.02(-0.40%)
Mar 22, 2004 3.964 3.964 3.926 3.945 399,903 -0.04(-1.10%)
Mar 19, 2004 4.017 4.020 3.989 3.989 140,411 -0.02(-0.39%)
Mar 18, 2004 4.014 4.020 3.989 4.004 107,617 -0.01(-0.31%)
Mar 17, 2004 3.995 4.030 3.995 4.017 167,157 +0.03(+0.71%)
Mar 16, 2004 3.986 4.020 3.964 3.989 198,041 +0.02(+0.47%)
Mar 15, 2004 4.020 4.033 3.964 3.970 393,853 -0.09(-2.17%)
Mar 12, 2004 4.014 4.058 4.008 4.058 150,600 +0.03(+0.62%)
Mar 11, 2004 4.033 4.061 4.011 4.033 291,012 -0.03(-0.70%)
Mar 10, 2004 4.086 4.108 4.061 4.061 400,221 -0.05(-1.15%)
Mar 09, 2004 4.102 4.114 4.099 4.108 258,536 -0.01(-0.15%)
Mar 08, 2004 4.140 4.158 4.114 4.114 248,029 -0.01(-0.15%)
Mar 05, 2004 4.136 4.158 4.114 4.121 296,106 -0.02(-0.53%)
Mar 04, 2004 4.121 4.143 4.102 4.143 130,223 +0.02(+0.53%)
Mar 03, 2004 4.105 4.121 4.083 4.121 310,434 +0.00(+0.00%)
Mar 02, 2004 4.121 4.121 4.105 4.121 335,269 +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.