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

Adams Diversified Equity Fund (NY: ADX )

18.94 -0.11 (-0.58%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 30, 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, 2004 3.996 4.014 3.980 3.992 215,649 -0.00(-0.08%)
Sep 29, 2004 4.027 4.027 3.992 3.996 161,340 -0.03(-0.78%)
Sep 28, 2004 4.002 4.027 3.970 4.027 232,482 +0.03(+0.63%)
Sep 27, 2004 4.011 4.021 3.999 4.002 126,404 -0.03(-0.78%)
Sep 24, 2004 4.024 4.043 4.014 4.033 112,430 +0.01(+0.23%)
Sep 23, 2004 4.033 4.033 4.008 4.024 146,730 +0.00(+0.08%)
Sep 22, 2004 4.065 4.065 4.014 4.021 218,508 -0.05(-1.16%)
Sep 21, 2004 4.043 4.068 4.024 4.068 138,790 +0.03(+0.86%)
Sep 20, 2004 4.030 4.046 4.011 4.033 253,126 +0.00(+0.08%)
Sep 17, 2004 4.018 4.046 3.986 4.030 338,243 +0.02(+0.49%)
Sep 16, 2004 3.999 4.021 3.999 4.011 81,940 +0.01(+0.30%)
Sep 15, 2004 4.024 4.024 3.999 3.999 145,142 -0.04(-0.94%)
Sep 14, 2004 4.021 4.046 4.005 4.037 317,599 -0.00(-0.08%)
Sep 13, 2004 4.005 4.052 4.005 4.040 256,937 +0.01(+0.23%)
Sep 10, 2004 4.002 4.033 3.999 4.030 222,001 +0.03(+0.79%)
Sep 09, 2004 4.014 4.027 3.986 3.999 198,181 -0.02(-0.39%)
Sep 08, 2004 4.021 4.030 3.992 4.014 222,319 -0.00(-0.08%)
Sep 07, 2004 3.992 4.030 3.952 4.018 301,083 +0.01(+0.31%)
Sep 03, 2004 3.983 4.040 3.974 4.005 149,906 +0.00(+0.08%)
Sep 02, 2004 3.967 4.014 3.952 4.002 248,362 +0.04(+0.95%)
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.