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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 20, 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 (%)
Jun 30, 2004 3.982 4.001 3.982 3.995 129,267 +0.01(+0.16%)
Jun 29, 2004 3.957 3.998 3.957 3.989 186,578 +0.03(+0.71%)
Jun 28, 2004 3.982 3.995 3.951 3.961 226,377 -0.03(-0.79%)
Jun 25, 2004 3.979 3.992 3.979 3.992 153,147 +0.01(+0.24%)
Jun 24, 2004 3.976 3.989 3.973 3.982 80,871 +0.01(+0.24%)
Jun 23, 2004 3.951 3.973 3.942 3.973 201,861 +0.03(+0.64%)
Jun 22, 2004 3.935 3.954 3.917 3.948 201,542 -0.00(-0.08%)
Jun 21, 2004 3.935 3.964 3.935 3.951 170,658 -0.01(-0.24%)
Jun 18, 2004 3.910 3.964 3.910 3.961 174,161 +0.02(+0.40%)
Jun 17, 2004 3.926 3.945 3.901 3.945 232,426 +0.01(+0.24%)
Jun 16, 2004 3.910 3.939 3.907 3.935 117,487 +0.01(+0.32%)
Jun 15, 2004 3.923 3.939 3.907 3.923 153,783 +0.02(+0.56%)
Jun 14, 2004 3.935 3.935 3.895 3.901 203,771 -0.04(-1.11%)
Jun 10, 2004 3.926 3.961 3.926 3.945 188,488 +0.03(+0.64%)
Jun 09, 2004 3.954 3.954 3.913 3.920 128,630 -0.03(-0.87%)
Jun 08, 2004 3.942 3.976 3.942 3.954 264,903 -0.00(-0.08%)
Jun 07, 2004 3.920 3.957 3.920 3.957 246,117 +0.04(+1.04%)
Jun 04, 2004 3.904 3.932 3.904 3.917 155,694 +0.03(+0.81%)
Jun 03, 2004 3.898 3.913 3.885 3.885 118,760 -0.02(-0.40%)
Jun 02, 2004 3.888 3.910 3.879 3.901 175,752 +0.02(+0.57%)
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.