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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
May 31, 2005 4.052 4.070 4.036 4.036 153,783 -0.03(-0.70%)
May 27, 2005 4.045 4.067 4.045 4.064 149,963 +0.01(+0.31%)
May 26, 2005 4.048 4.055 4.036 4.052 227,969 +0.02(+0.39%)
May 25, 2005 4.039 4.045 4.014 4.036 213,960 -0.01(-0.31%)
May 24, 2005 4.033 4.052 4.026 4.048 212,368 +0.00(+0.00%)
May 23, 2005 4.030 4.052 4.030 4.048 276,365 +0.02(+0.55%)
May 20, 2005 4.026 4.030 4.014 4.026 231,790 -0.01(-0.23%)
May 19, 2005 4.036 4.039 4.023 4.036 150,918 +0.01(+0.23%)
May 18, 2005 4.004 4.036 4.004 4.026 262,037 +0.03(+0.87%)
May 17, 2005 3.976 3.998 3.961 3.992 118,760 -0.00(-0.08%)
May 16, 2005 3.954 4.001 3.951 3.995 181,165 +0.05(+1.35%)
May 13, 2005 3.970 3.989 3.920 3.942 676,903 -0.04(-0.95%)
May 12, 2005 4.011 4.020 3.973 3.979 90,105 -0.03(-0.78%)
May 11, 2005 3.998 4.017 3.973 4.011 121,626 +0.02(+0.55%)
May 10, 2005 4.020 4.020 3.979 3.989 154,739 -0.04(-1.09%)
May 09, 2005 4.001 4.033 4.001 4.033 106,024 +0.02(+0.47%)
May 06, 2005 4.017 4.036 4.014 4.014 135,953 +0.01(+0.31%)
May 05, 2005 4.014 4.020 3.992 4.001 166,837 -0.01(-0.16%)
May 04, 2005 3.973 4.008 3.973 4.008 108,890 +0.04(+1.11%)
May 03, 2005 3.957 3.986 3.957 3.964 222,875 -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.