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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 4.083 4.083 4.039 4.042 258,216 -0.02(-0.46%)
Jun 29, 2005 4.083 4.083 4.052 4.061 208,865 -0.02(-0.39%)
Jun 28, 2005 4.061 4.080 4.058 4.077 134,361 +0.03(+0.85%)
Jun 27, 2005 4.048 4.052 4.039 4.042 187,851 -0.01(-0.31%)
Jun 24, 2005 4.083 4.083 4.042 4.055 195,174 -0.03(-0.69%)
Jun 23, 2005 4.121 4.121 4.083 4.083 226,377 -0.04(-0.91%)
Jun 22, 2005 4.121 4.127 4.111 4.121 117,168 +0.01(+0.31%)
Jun 21, 2005 4.108 4.127 4.105 4.108 238,476 +0.00(+0.00%)
Jun 20, 2005 4.096 4.121 4.080 4.108 442,566 -0.01(-0.30%)
Jun 17, 2005 4.108 4.130 4.108 4.121 183,394 +0.02(+0.54%)
Jun 16, 2005 4.083 4.111 4.083 4.099 157,604 +0.02(+0.38%)
Jun 15, 2005 4.086 4.086 4.061 4.083 218,417 +0.00(+0.00%)
Jun 14, 2005 4.080 4.092 4.055 4.083 194,219 +0.01(+0.23%)
Jun 13, 2005 4.042 4.089 4.039 4.074 230,516 +0.01(+0.23%)
Jun 10, 2005 4.061 4.077 4.048 4.064 199,632 +0.00(+0.08%)
Jun 09, 2005 4.058 4.077 4.036 4.061 202,179 +0.00(+0.08%)
Jun 08, 2005 4.070 4.074 4.039 4.058 211,731 -0.00(-0.08%)
Jun 07, 2005 4.064 4.092 4.058 4.061 272,226 +0.01(+0.23%)
Jun 06, 2005 4.064 4.074 4.038 4.052 138,819 -0.01(-0.23%)
Jun 03, 2005 4.077 4.102 4.052 4.061 92,970 -0.04(-0.92%)
Jun 02, 2005 4.089 4.099 4.061 4.099 159,514 +0.02(+0.38%)
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.