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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2002 3.536 3.545 3.511 3.511 58,756 -0.03(-0.80%)
Nov 27, 2002 3.454 3.539 3.454 3.539 296,956 +0.08(+2.27%)
Nov 26, 2002 3.511 3.511 3.460 3.460 266,149 -0.05(-1.35%)
Nov 25, 2002 3.495 3.511 3.463 3.508 328,081 +0.02(+0.45%)
Nov 22, 2002 3.511 3.533 3.476 3.492 478,623 -0.03(-0.98%)
Nov 21, 2002 3.479 3.589 3.479 3.526 316,012 -0.10(-2.86%)
Nov 20, 2002 3.555 3.630 3.542 3.630 168,010 +0.08(+2.22%)
Nov 19, 2002 3.583 3.589 3.545 3.552 185,161 -0.03(-0.88%)
Nov 18, 2002 3.596 3.634 3.558 3.583 253,127 -0.01(-0.18%)
Nov 15, 2002 3.552 3.589 3.545 3.589 210,251 +0.03(+0.71%)
Nov 14, 2002 3.539 3.574 3.536 3.564 174,362 +0.07(+2.07%)
Nov 13, 2002 3.473 3.548 3.470 3.492 230,577 -0.03(-0.81%)
Nov 12, 2002 3.489 3.548 3.489 3.520 291,557 +0.04(+1.27%)
Nov 11, 2002 3.542 3.558 3.470 3.476 205,487 -0.09(-2.39%)
Nov 08, 2002 3.593 3.627 3.558 3.561 175,633 -0.03(-0.79%)
Nov 07, 2002 3.674 3.674 3.577 3.589 176,903 -0.10(-2.65%)
Nov 06, 2002 3.706 3.712 3.659 3.687 236,612 +0.01(+0.34%)
Nov 05, 2002 3.634 3.674 3.634 3.674 169,598 +0.01(+0.34%)
Nov 04, 2002 3.649 3.725 3.649 3.662 232,801 +0.04(+1.13%)
Nov 01, 2002 3.580 3.624 3.545 3.621 211,839 +0.04(+1.14%)
Oct 31, 2002 3.589 3.605 3.545 3.580 239,153 +0.00(+0.09%)
Oct 30, 2002 3.583 3.618 3.561 3.577 245,505 -0.00(-0.09%)
Oct 29, 2002 3.574 3.602 3.530 3.580 248,045 -0.03(-0.70%)
Oct 28, 2002 3.602 3.634 3.574 3.605 374,133 +0.03(+0.97%)
Oct 25, 2002 3.508 3.586 3.508 3.571 603,440 +0.03(+0.89%)
Oct 24, 2002 3.574 3.615 3.533 3.539 281,711 -0.02(-0.62%)
Oct 23, 2002 3.558 3.564 3.467 3.561 364,605 +0.00(+0.09%)
Oct 22, 2002 3.602 3.602 3.542 3.558 330,304 -0.05(-1.40%)
Oct 21, 2002 3.511 3.615 3.479 3.608 277,900 +0.08(+2.32%)
Oct 18, 2002 3.482 3.548 3.482 3.526 252,809 +0.01(+0.27%)
Oct 17, 2002 3.558 3.558 3.495 3.517 393,506 +0.10(+2.95%)
Oct 16, 2002 3.448 3.463 3.416 3.416 266,149 -0.09(-2.69%)
Oct 15, 2002 3.388 3.511 3.388 3.511 443,052 +0.17(+5.09%)
Oct 14, 2002 3.293 3.363 3.287 3.341 408,751 +0.02(+0.47%)
Oct 11, 2002 3.221 3.369 3.221 3.325 653,621 +0.11(+3.33%)
Oct 10, 2002 3.108 3.227 3.105 3.218 442,099 +0.08(+2.61%)
Oct 09, 2002 3.186 3.186 3.130 3.136 519,911 -0.08(-2.45%)
Oct 08, 2002 3.171 3.221 3.152 3.215 436,700 +0.06(+2.00%)
Oct 07, 2002 3.237 3.240 3.152 3.152 265,196 -0.09(-2.63%)
Oct 04, 2002 3.338 3.347 3.218 3.237 309,342 -0.07(-2.19%)
Oct 03, 2002 3.331 3.401 3.309 3.309 279,170 -0.02(-0.66%)
Oct 02, 2002 3.366 3.375 3.315 3.331 444,640 -0.03(-0.94%)
Oct 01, 2002 3.249 3.369 3.230 3.363 448,451 +0.13(+3.89%)
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%)
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.