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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.12%)
Streaming Delayed Price Updated: 12:36 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, 2004 3.986 4.004 3.970 3.982 216,189 -0.00(-0.08%)
Sep 29, 2004 4.017 4.017 3.982 3.986 161,744 -0.03(-0.78%)
Sep 28, 2004 3.992 4.017 3.961 4.017 233,064 +0.03(+0.63%)
Sep 27, 2004 4.001 4.011 3.989 3.992 126,720 -0.03(-0.78%)
Sep 24, 2004 4.014 4.033 4.004 4.023 112,711 +0.01(+0.23%)
Sep 23, 2004 4.023 4.023 3.998 4.014 147,098 +0.00(+0.08%)
Sep 22, 2004 4.055 4.055 4.004 4.011 219,055 -0.05(-1.16%)
Sep 21, 2004 4.033 4.058 4.014 4.058 139,138 +0.03(+0.86%)
Sep 20, 2004 4.020 4.036 4.001 4.023 253,760 +0.00(+0.08%)
Sep 17, 2004 4.008 4.036 3.976 4.020 339,090 +0.02(+0.49%)
Sep 16, 2004 3.989 4.011 3.989 4.001 82,145 +0.01(+0.30%)
Sep 15, 2004 4.014 4.014 3.989 3.989 145,506 -0.04(-0.94%)
Sep 14, 2004 4.011 4.036 3.995 4.026 318,394 -0.00(-0.08%)
Sep 13, 2004 3.995 4.042 3.995 4.030 257,581 +0.01(+0.23%)
Sep 10, 2004 3.992 4.023 3.989 4.020 222,557 +0.03(+0.79%)
Sep 09, 2004 4.004 4.017 3.976 3.989 198,678 -0.02(-0.39%)
Sep 08, 2004 4.011 4.020 3.982 4.004 222,876 -0.00(-0.08%)
Sep 07, 2004 3.982 4.020 3.942 4.008 301,837 +0.01(+0.31%)
Sep 03, 2004 3.973 4.030 3.964 3.995 150,282 +0.00(+0.08%)
Sep 02, 2004 3.957 4.004 3.942 3.992 248,984 +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.