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

Adams Diversified Equity Fund (NY: ADX )

20.11 +0.05 (+0.25%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 20, 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 4.099 4.114 4.067 4.096 257,262 -0.01(-0.31%)
Feb 25, 2005 4.077 4.114 4.077 4.108 229,562 +0.03(+0.69%)
Feb 24, 2005 4.077 4.080 4.052 4.080 113,348 +0.03(+0.85%)
Feb 23, 2005 4.048 4.077 4.042 4.045 194,857 +0.01(+0.16%)
Feb 22, 2005 4.045 4.083 4.039 4.039 494,148 -0.05(-1.23%)
Feb 18, 2005 4.089 4.092 4.070 4.089 378,889 +0.00(+0.08%)
Feb 17, 2005 4.102 4.108 4.083 4.086 188,807 -0.02(-0.46%)
Feb 16, 2005 4.089 4.111 4.083 4.105 211,413 -0.00(-0.08%)
Feb 15, 2005 4.105 4.111 4.086 4.108 216,508 -0.01(-0.15%)
Feb 14, 2005 4.105 4.121 4.096 4.114 197,404 -0.01(-0.15%)
Feb 11, 2005 4.077 4.124 4.061 4.121 330,493 +0.04(+1.08%)
Feb 10, 2005 4.070 4.080 4.064 4.077 237,522 +0.01(+0.31%)
Feb 09, 2005 4.099 4.102 4.064 4.064 230,199 -0.03(-0.69%)
Feb 08, 2005 4.102 4.102 4.086 4.092 226,696 +0.00(+0.00%)
Feb 07, 2005 4.080 4.102 4.080 4.092 130,223 -0.00(-0.08%)
Feb 04, 2005 4.052 4.099 4.052 4.096 268,088 +0.04(+1.09%)
Feb 03, 2005 4.058 4.070 4.045 4.052 151,237 -0.02(-0.54%)
Feb 02, 2005 4.074 4.080 4.045 4.074 181,803 -0.00(-0.08%)
Feb 01, 2005 4.023 4.077 4.020 4.077 257,262 +0.05(+1.25%)
Jan 31, 2005 4.020 4.030 4.004 4.026 326,991 +0.02(+0.55%)
Jan 28, 2005 4.011 4.030 3.964 4.004 370,929 -0.02(-0.39%)
Jan 27, 2005 4.020 4.042 4.011 4.020 129,904 +0.00(+0.00%)
Jan 26, 2005 3.992 4.030 3.992 4.020 191,036 +0.03(+0.79%)
Jan 25, 2005 3.982 4.008 3.982 3.989 228,288 +0.01(+0.24%)
Jan 24, 2005 3.989 3.992 3.967 3.979 395,445 -0.02(-0.47%)
Jan 21, 2005 4.020 4.030 3.982 3.998 247,392 -0.01(-0.24%)
Jan 20, 2005 4.036 4.036 3.995 4.008 163,654 -0.03(-0.70%)
Jan 19, 2005 4.074 4.074 4.036 4.036 267,132 -0.02(-0.46%)
Jan 18, 2005 4.026 4.077 4.011 4.055 273,182 +0.02(+0.55%)
Jan 14, 2005 4.020 4.036 4.004 4.033 228,607 +0.02(+0.47%)
Jan 13, 2005 4.020 4.052 4.008 4.014 348,641 -0.04(-0.93%)
Jan 12, 2005 4.023 4.052 4.020 4.052 228,925 +0.03(+0.62%)
Jan 11, 2005 4.052 4.058 4.026 4.026 321,259 -0.03(-0.85%)
Jan 10, 2005 4.055 4.077 4.045 4.061 258,854 +0.01(+0.23%)
Jan 07, 2005 4.048 4.061 4.030 4.052 197,404 +0.01(+0.16%)
Jan 06, 2005 4.023 4.058 4.023 4.045 304,066 +0.03(+0.63%)
Jan 05, 2005 4.017 4.045 4.017 4.020 401,176 -0.01(-0.31%)
Jan 04, 2005 4.096 4.102 4.014 4.033 336,224 -0.05(-1.23%)
Jan 03, 2005 4.111 4.130 4.083 4.083 614,819 -0.04(-0.91%)
Dec 31, 2004 4.114 4.130 4.114 4.121 139,775 +0.01(+0.15%)
Dec 30, 2004 4.114 4.130 4.102 4.114 271,272 -0.01(-0.23%)
Dec 29, 2004 4.096 4.162 4.004 4.124 1,160,547 +0.02(+0.38%)
Dec 28, 2004 4.092 4.111 4.089 4.108 510,067 -0.00(-0.08%)
Dec 27, 2004 4.130 4.130 4.105 4.111 180,848 -0.01(-0.15%)
Dec 23, 2004 4.102 4.118 4.099 4.118 329,219 +0.02(+0.38%)
Dec 22, 2004 4.092 4.118 4.092 4.102 278,913 +0.00(+0.08%)
Dec 21, 2004 4.077 4.105 4.074 4.099 311,389 +0.03(+0.62%)
Dec 20, 2004 4.089 4.105 4.074 4.074 200,588 -0.02(-0.54%)
Dec 17, 2004 4.083 4.099 4.077 4.096 175,116 -0.01(-0.31%)
Dec 16, 2004 4.108 4.108 4.086 4.108 163,017 +0.00(+0.00%)
Dec 15, 2004 4.086 4.108 4.070 4.108 384,620 +0.02(+0.38%)
Dec 14, 2004 4.102 4.111 4.080 4.092 281,142 +0.00(+0.00%)
Dec 13, 2004 4.070 4.096 4.070 4.092 165,883 +0.03(+0.85%)
Dec 10, 2004 4.061 4.077 4.052 4.058 165,883 -0.00(-0.08%)
Dec 09, 2004 4.052 4.083 4.026 4.061 287,828 +0.01(+0.15%)
Dec 08, 2004 4.055 4.077 4.036 4.055 177,027 -0.01(-0.15%)
Dec 07, 2004 4.086 4.092 4.055 4.061 190,081 -0.03(-0.77%)
Dec 06, 2004 4.130 4.130 4.092 4.092 190,399 -0.03(-0.61%)
Dec 03, 2004 4.124 4.130 4.092 4.118 195,812 -0.00(-0.08%)
Dec 02, 2004 4.124 4.130 4.099 4.121 298,017 +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.