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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 4.109 4.125 4.077 4.106 256,620 -0.01(-0.31%)
Feb 25, 2005 4.087 4.125 4.087 4.118 228,988 +0.03(+0.69%)
Feb 24, 2005 4.087 4.090 4.062 4.090 113,065 +0.03(+0.85%)
Feb 23, 2005 4.059 4.087 4.052 4.055 194,370 +0.01(+0.16%)
Feb 22, 2005 4.055 4.093 4.049 4.049 492,913 -0.05(-1.23%)
Feb 18, 2005 4.100 4.103 4.081 4.100 377,942 +0.00(+0.08%)
Feb 17, 2005 4.112 4.118 4.093 4.096 188,336 -0.02(-0.46%)
Feb 16, 2005 4.100 4.122 4.093 4.115 210,885 -0.00(-0.08%)
Feb 15, 2005 4.115 4.122 4.096 4.118 215,967 -0.01(-0.15%)
Feb 14, 2005 4.115 4.131 4.106 4.125 196,911 -0.01(-0.15%)
Feb 11, 2005 4.087 4.134 4.071 4.131 329,667 +0.04(+1.08%)
Feb 10, 2005 4.081 4.090 4.074 4.087 236,928 +0.01(+0.31%)
Feb 09, 2005 4.109 4.112 4.074 4.074 229,624 -0.03(-0.69%)
Feb 08, 2005 4.112 4.112 4.096 4.103 226,130 +0.00(+0.00%)
Feb 07, 2005 4.090 4.112 4.090 4.103 129,898 -0.00(-0.08%)
Feb 04, 2005 4.062 4.109 4.062 4.106 267,418 +0.04(+1.09%)
Feb 03, 2005 4.068 4.081 4.055 4.062 150,859 -0.02(-0.54%)
Feb 02, 2005 4.084 4.090 4.055 4.084 181,349 -0.00(-0.08%)
Feb 01, 2005 4.033 4.087 4.030 4.087 256,620 +0.05(+1.25%)
Jan 31, 2005 4.030 4.040 4.014 4.037 326,174 +0.02(+0.55%)
Jan 28, 2005 4.021 4.040 3.974 4.014 370,002 -0.02(-0.39%)
Jan 27, 2005 4.030 4.052 4.021 4.030 129,580 +0.00(+0.00%)
Jan 26, 2005 4.002 4.040 4.002 4.030 190,559 +0.03(+0.79%)
Jan 25, 2005 3.992 4.018 3.992 3.999 227,718 +0.01(+0.24%)
Jan 24, 2005 3.999 4.002 3.977 3.989 394,458 -0.02(-0.47%)
Jan 21, 2005 4.030 4.040 3.992 4.008 246,774 -0.01(-0.23%)
Jan 20, 2005 4.046 4.046 4.005 4.018 163,245 -0.03(-0.70%)
Jan 19, 2005 4.084 4.084 4.046 4.046 266,465 -0.02(-0.46%)
Jan 18, 2005 4.037 4.087 4.021 4.065 272,500 +0.02(+0.55%)
Jan 14, 2005 4.030 4.046 4.014 4.043 228,036 +0.02(+0.47%)
Jan 13, 2005 4.030 4.062 4.018 4.024 347,771 -0.04(-0.93%)
Jan 12, 2005 4.033 4.062 4.030 4.062 228,353 +0.03(+0.62%)
Jan 11, 2005 4.062 4.068 4.037 4.037 320,457 -0.03(-0.85%)
Jan 10, 2005 4.065 4.087 4.055 4.071 258,208 +0.01(+0.23%)
Jan 07, 2005 4.059 4.071 4.040 4.062 196,911 +0.01(+0.16%)
Jan 06, 2005 4.033 4.068 4.033 4.055 303,307 +0.03(+0.63%)
Jan 05, 2005 4.027 4.055 4.027 4.030 400,174 -0.01(-0.31%)
Jan 04, 2005 4.106 4.112 4.024 4.043 335,384 -0.05(-1.23%)
Jan 03, 2005 4.122 4.140 4.093 4.093 613,283 -0.04(-0.91%)
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%)
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.