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

Adams Diversified Equity Fund (NY: ADX )

19.25 +0.18 (+0.93%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 3, 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 4.125 270,594 -0.01(-0.23%)
Dec 29, 2004 4.106 4.172 4.014 4.134 1,157,648 +0.02(+0.38%)
Dec 28, 2004 4.103 4.122 4.100 4.118 508,793 -0.00(-0.08%)
Dec 27, 2004 4.140 4.140 4.115 4.122 180,396 -0.01(-0.15%)
Dec 23, 2004 4.112 4.128 4.109 4.128 328,397 +0.02(+0.38%)
Dec 22, 2004 4.103 4.128 4.103 4.112 278,216 +0.00(+0.08%)
Dec 21, 2004 4.087 4.115 4.084 4.109 310,611 +0.03(+0.62%)
Dec 20, 2004 4.100 4.115 4.084 4.084 200,087 -0.02(-0.54%)
Dec 17, 2004 4.093 4.109 4.087 4.106 174,679 -0.01(-0.31%)
Dec 16, 2004 4.118 4.118 4.096 4.118 162,610 +0.00(+0.00%)
Dec 15, 2004 4.096 4.118 4.081 4.118 383,659 +0.02(+0.38%)
Dec 14, 2004 4.112 4.122 4.090 4.103 280,440 +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 4.071 287,109 +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 4.071 189,606 -0.03(-0.77%)
Dec 06, 2004 4.140 4.140 4.103 4.103 189,924 -0.03(-0.61%)
Dec 03, 2004 4.134 4.140 4.103 4.128 195,323 -0.00(-0.08%)
Dec 02, 2004 4.134 4.140 4.109 4.131 297,272 +0.00(+0.08%)
Dec 01, 2004 4.093 4.150 4.090 4.128 349,994 +0.03(+0.69%)
Nov 30, 2004 4.118 4.122 4.084 4.100 264,877 -0.01(-0.31%)
Nov 29, 2004 4.125 4.125 4.081 4.112 199,769 -0.00(-0.08%)
Nov 26, 2004 4.106 4.118 4.096 4.115 93,374 +0.00(+0.00%)
Nov 24, 2004 4.115 4.118 4.100 4.115 183,254 +0.00(+0.08%)
Nov 23, 2004 4.169 4.169 4.100 4.112 245,504 -0.04(-1.06%)
Nov 22, 2004 4.153 4.159 4.131 4.156 206,757 -0.02(-0.38%)
Nov 19, 2004 4.203 4.244 4.118 4.172 510,699 -0.20(-4.68%)
Nov 18, 2004 4.402 4.405 4.361 4.377 450,355 -0.00(-0.07%)
Nov 17, 2004 4.348 4.389 4.348 4.380 246,774 +0.03(+0.72%)
Nov 16, 2004 4.348 4.361 4.317 4.348 311,564 -0.02(-0.43%)
Nov 15, 2004 4.355 4.367 4.333 4.367 294,731 +0.04(+1.02%)
Nov 12, 2004 4.279 4.329 4.279 4.323 309,976 +0.05(+1.10%)
Nov 11, 2004 4.260 4.279 4.241 4.276 147,683 +0.04(+0.89%)
Nov 10, 2004 4.244 4.263 4.229 4.238 177,220 -0.01(-0.22%)
Nov 09, 2004 4.235 4.270 4.229 4.247 163,245 -0.01(-0.30%)
Nov 08, 2004 4.263 4.329 4.247 4.260 158,164 -0.01(-0.15%)
Nov 05, 2004 4.210 4.282 4.210 4.266 315,058 +0.03(+0.74%)
Nov 04, 2004 4.188 4.238 4.178 4.235 124,181 +0.05(+1.13%)
Nov 03, 2004 4.150 4.216 4.150 4.188 291,238 +0.07(+1.68%)
Nov 02, 2004 4.115 4.159 4.093 4.118 245,821 +0.01(+0.15%)
Nov 01, 2004 4.112 4.140 4.109 4.112 77,176 +0.00(+0.08%)
Oct 29, 2004 4.093 4.109 4.093 4.109 122,910 +0.00(+0.08%)
Oct 28, 2004 4.128 4.128 4.077 4.106 295,684 -0.01(-0.15%)
Oct 27, 2004 4.011 4.112 4.011 4.112 231,212 +0.05(+1.16%)
Oct 26, 2004 4.055 4.074 4.027 4.065 197,864 +0.03(+0.62%)
Oct 25, 2004 4.024 4.052 4.002 4.040 150,541 -0.01(-0.16%)
Oct 22, 2004 4.077 4.093 4.037 4.046 148,953 -0.04(-0.93%)
Oct 21, 2004 4.062 4.087 4.055 4.084 194,053 +0.01(+0.31%)
Oct 20, 2004 4.071 4.087 4.055 4.071 188,336 +0.00(+0.08%)
Oct 19, 2004 4.096 4.112 4.062 4.068 176,267 -0.01(-0.31%)
Oct 18, 2004 4.052 4.090 4.024 4.081 149,589 +0.02(+0.39%)
Oct 15, 2004 4.037 4.068 4.037 4.065 96,232 +0.03(+0.62%)
Oct 14, 2004 4.071 4.071 4.021 4.040 298,225 -0.03(-0.85%)
Oct 13, 2004 4.090 4.096 4.059 4.074 263,289 -0.01(-0.15%)
Oct 12, 2004 4.077 4.081 4.055 4.081 124,498 -0.00(-0.08%)
Oct 11, 2004 4.074 4.109 4.071 4.084 197,229 +0.01(+0.31%)
Oct 08, 2004 4.090 4.093 4.071 4.071 153,400 -0.02(-0.39%)
Oct 07, 2004 4.093 4.106 4.071 4.087 151,494 -0.01(-0.23%)
Oct 06, 2004 4.077 4.106 4.077 4.096 110,524 +0.02(+0.39%)
Oct 05, 2004 4.087 4.103 4.068 4.081 262,019 -0.01(-0.15%)
Oct 04, 2004 4.074 4.093 4.074 4.087 230,259 +0.03(+0.70%)
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.