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

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:42 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 (%)
Sep 30, 2003 3.731 3.731 3.694 3.716 263,947 -0.02(-0.50%)
Sep 29, 2003 3.706 3.753 3.706 3.734 183,076 +0.03(+0.76%)
Sep 26, 2003 3.747 3.741 3.716 3.706 175,116 -0.04(-1.09%)
Sep 25, 2003 3.753 3.772 3.747 3.747 117,168 -0.02(-0.42%)
Sep 24, 2003 3.835 3.835 3.756 3.763 138,819 -0.06(-1.56%)
Sep 23, 2003 3.791 3.825 3.781 3.822 157,922 +0.03(+0.83%)
Sep 22, 2003 3.813 3.803 3.769 3.791 286,553 -0.02(-0.58%)
Sep 19, 2003 3.825 3.835 3.807 3.813 97,109 -0.02(-0.49%)
Sep 18, 2003 3.810 3.860 3.800 3.832 95,836 +0.03(+0.83%)
Sep 17, 2003 3.800 3.847 3.800 3.800 178,300 +0.00(+0.00%)
Sep 16, 2003 3.763 3.813 3.775 3.800 189,762 +0.04(+1.00%)
Sep 15, 2003 3.800 3.816 3.756 3.763 183,394 -0.04(-0.99%)
Sep 12, 2003 3.788 3.810 3.756 3.800 127,675 +0.02(+0.58%)
Sep 11, 2003 3.772 3.803 3.772 3.778 176,071 +0.01(+0.25%)
Sep 10, 2003 3.794 3.813 3.769 3.769 170,658 -0.04(-0.99%)
Sep 09, 2003 3.851 3.854 3.807 3.807 102,522 -0.04(-1.14%)
Sep 08, 2003 3.857 3.876 3.841 3.851 158,241 +0.01(+0.25%)
Sep 05, 2003 3.838 3.860 3.825 3.841 149,963 -0.02(-0.57%)
Sep 04, 2003 3.851 3.879 3.835 3.863 106,024 +0.03(+0.74%)
Sep 03, 2003 3.860 3.873 3.832 3.835 442,884 +0.01(+0.25%)
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.