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

Adams Diversified Equity Fund (NY: ADX )

19.77 +0.05 (+0.23%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 14, 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 (%)
Sep 30, 2002 3.275 3.275 3.149 3.237 378,262 -0.01(-0.19%)
Sep 27, 2002 3.315 3.344 3.243 3.243 257,891 -0.09(-2.65%)
Sep 26, 2002 3.275 3.363 3.275 3.331 396,682 +0.04(+1.24%)
Sep 25, 2002 3.249 3.306 3.227 3.290 63,520 +0.08(+2.35%)
Sep 24, 2002 3.246 3.290 3.202 3.215 347,137 -0.06(-1.92%)
Sep 23, 2002 3.369 3.369 3.243 3.278 461,155 -0.09(-2.71%)
Sep 20, 2002 3.353 3.385 3.341 3.369 1,079,841 +0.00(+0.09%)
Sep 19, 2002 3.416 3.423 3.363 3.366 232,165 -0.08(-2.29%)
Sep 18, 2002 3.473 3.489 3.416 3.445 145,460 -0.06(-1.71%)
Sep 17, 2002 3.526 3.580 3.504 3.504 280,758 +0.01(+0.18%)
Sep 16, 2002 3.511 3.520 3.473 3.498 122,911 -0.03(-0.80%)
Sep 13, 2002 3.517 3.539 3.467 3.526 120,052 -0.01(-0.36%)
Sep 12, 2002 3.605 3.605 3.526 3.539 214,062 -0.08(-2.09%)
Sep 11, 2002 3.555 3.646 3.555 3.615 250,904 +0.03(+0.88%)
Sep 10, 2002 3.555 3.668 3.555 3.583 265,513 +0.03(+0.80%)
Sep 09, 2002 3.511 3.596 3.479 3.555 385,884 +0.01(+0.36%)
Sep 06, 2002 3.511 3.589 3.495 3.542 264,561 +0.06(+1.72%)
Sep 05, 2002 3.548 3.564 3.482 3.482 233,118 -0.12(-3.24%)
Sep 04, 2002 3.693 3.696 3.577 3.599 524,358 -0.05(-1.30%)
Sep 03, 2002 3.690 3.715 3.511 3.646 454,803 -0.10(-2.61%)
Aug 30, 2002 3.700 3.763 3.687 3.744 96,550 +0.01(+0.17%)
Aug 29, 2002 3.715 3.741 3.703 3.737 82,893 +0.00(+0.00%)
Aug 28, 2002 3.804 3.804 3.737 3.737 115,924 -0.03(-0.92%)
Aug 27, 2002 3.785 3.807 3.744 3.772 207,075 -0.02(-0.50%)
Aug 26, 2002 3.810 3.810 3.750 3.791 134,980 +0.00(+0.08%)
Aug 23, 2002 3.800 3.800 3.750 3.788 147,366 -0.06(-1.55%)
Aug 22, 2002 3.781 3.848 3.781 3.848 345,866 +0.06(+1.58%)
Aug 21, 2002 3.769 3.800 3.722 3.788 344,596 +0.05(+1.35%)
Aug 20, 2002 3.778 3.816 3.700 3.737 372,545 +0.01(+0.17%)
Aug 16, 2002 3.731 3.759 3.706 3.731 188,654 -0.02(-0.59%)
Aug 15, 2002 3.706 3.772 3.703 3.753 452,898 +0.05(+1.27%)
Aug 14, 2002 3.574 3.709 3.545 3.706 359,206 +0.09(+2.35%)
Aug 13, 2002 3.621 3.712 3.618 3.621 438,606 -0.03(-0.86%)
Aug 12, 2002 3.602 3.671 3.596 3.652 2,286,723 +0.11(+3.11%)
Aug 07, 2002 3.504 3.542 3.460 3.542 192,148 +0.08(+2.18%)
Aug 06, 2002 3.401 3.511 3.401 3.467 571,680 +0.13(+3.77%)
Aug 05, 2002 3.448 3.479 3.341 3.341 408,434 -0.13(-3.63%)
Aug 02, 2002 3.508 3.526 3.463 3.467 273,453 -0.07(-1.87%)
Aug 01, 2002 3.593 3.615 3.523 3.533 222,637 -0.06(-1.75%)
Jul 31, 2002 3.558 3.602 3.526 3.596 607,569 +0.04(+1.06%)
Jul 30, 2002 3.567 3.580 3.489 3.558 1,342,496 -0.01(-0.26%)
Jul 29, 2002 3.426 3.567 3.426 3.567 435,747 +0.17(+5.10%)
Jul 26, 2002 3.385 3.410 3.338 3.394 177,856 +0.01(+0.28%)
Jul 25, 2002 3.325 3.404 3.309 3.385 525,946 +0.01(+0.28%)
Jul 24, 2002 3.212 3.394 3.152 3.375 678,394 +0.14(+4.18%)
Jul 23, 2002 3.281 3.369 3.227 3.240 876,894 -0.07(-2.00%)
Jul 22, 2002 3.322 3.388 3.290 3.306 992,818 -0.08(-2.33%)
Jul 19, 2002 3.467 3.470 3.385 3.385 843,229 -0.20(-5.62%)
Jul 17, 2002 3.555 3.646 3.536 3.586 709,201 +0.00(+0.00%)
Jul 12, 2002 3.605 3.615 3.558 3.586 984,561 +0.00(+0.09%)
Jul 11, 2002 3.602 3.621 3.530 3.583 617,732 -0.04(-1.13%)
Jul 10, 2002 3.747 3.763 3.596 3.624 486,246 -0.13(-3.36%)
Jul 09, 2002 3.785 3.819 3.750 3.750 293,145 -0.05(-1.41%)
Jul 08, 2002 3.835 3.848 3.791 3.804 483,705 -0.01(-0.25%)
Jul 05, 2002 3.737 3.826 3.722 3.813 230,260 +0.07(+1.76%)
Jul 04, 2002 3.725 3.759 3.656 3.747 754,936 +0.00(+0.00%)
Jul 03, 2002 3.725 3.759 3.656 3.747 754,936 -0.03(-0.67%)
Jul 02, 2002 3.819 3.822 3.715 3.772 413,833 -0.05(-1.40%)
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.