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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 17, 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, 2003 3.716 3.725 3.687 3.709 145,506 -0.00(-0.08%)
Jun 27, 2003 3.709 3.744 3.709 3.712 200,906 -0.01(-0.34%)
Jun 26, 2003 3.690 3.737 3.690 3.725 182,440 +0.02(+0.42%)
Jun 25, 2003 3.747 3.775 3.697 3.709 109,527 -0.04(-1.09%)
Jun 24, 2003 3.716 3.756 3.712 3.750 210,777 +0.01(+0.34%)
Jun 23, 2003 3.759 3.772 3.706 3.737 341,637 -0.04(-1.00%)
Jun 20, 2003 3.769 3.813 3.756 3.775 209,185 +0.02(+0.50%)
Jun 19, 2003 3.785 3.800 3.750 3.756 189,763 -0.03(-0.91%)
Jun 18, 2003 3.816 3.816 3.778 3.791 184,350 -0.03(-0.66%)
Jun 17, 2003 3.797 3.819 3.797 3.816 252,805 +0.02(+0.58%)
Jun 16, 2003 3.725 3.800 3.725 3.794 363,288 +0.08(+2.03%)
Jun 13, 2003 3.741 3.750 3.712 3.719 226,378 -0.02(-0.50%)
Jun 12, 2003 3.763 3.769 3.675 3.737 339,408 -0.02(-0.58%)
Jun 11, 2003 3.725 3.763 3.716 3.759 210,140 +0.03(+0.84%)
Jun 10, 2003 3.687 3.734 3.643 3.728 381,118 +0.04(+1.11%)
Jun 09, 2003 3.709 3.709 3.681 3.687 283,689 -0.04(-1.01%)
Jun 06, 2003 3.719 3.788 3.719 3.725 319,031 +0.01(+0.17%)
Jun 05, 2003 3.719 3.734 3.684 3.719 288,783 +0.00(+0.00%)
Jun 04, 2003 3.643 3.753 3.643 3.719 230,517 +0.06(+1.54%)
Jun 03, 2003 3.706 3.706 3.659 3.662 366,153 +0.01(+0.34%)
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.