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 +0.05 (+0.25%)
Official Closing 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 (%)
Mar 31, 2005 4.042 4.061 4.026 4.042 125,128 +0.01(+0.16%)
Mar 30, 2005 4.011 4.052 4.004 4.036 135,635 +0.04(+0.94%)
Mar 29, 2005 4.014 4.030 3.995 3.998 220,009 -0.02(-0.55%)
Mar 28, 2005 4.036 4.039 4.008 4.020 380,161 -0.02(-0.47%)
Mar 24, 2005 4.017 4.042 4.008 4.039 301,518 +0.05(+1.18%)
Mar 23, 2005 4.008 4.020 3.989 3.992 237,521 -0.02(-0.39%)
Mar 22, 2005 4.039 4.070 4.004 4.008 198,677 -0.03(-0.70%)
Mar 21, 2005 4.061 4.074 4.020 4.036 246,754 -0.03(-0.70%)
Mar 18, 2005 4.083 4.099 4.058 4.064 303,110 -0.02(-0.54%)
Mar 17, 2005 4.089 4.093 4.055 4.086 169,385 +0.01(+0.15%)
Mar 16, 2005 4.111 4.111 4.055 4.080 215,870 -0.03(-0.84%)
Mar 15, 2005 4.127 4.146 4.114 4.114 191,354 -0.01(-0.15%)
Mar 14, 2005 4.130 4.133 4.105 4.121 274,454 -0.01(-0.30%)
Mar 11, 2005 4.140 4.155 4.124 4.133 235,929 -0.01(-0.30%)
Mar 10, 2005 4.152 4.171 4.133 4.146 219,691 -0.02(-0.38%)
Mar 09, 2005 4.162 4.184 4.162 4.162 224,467 -0.02(-0.53%)
Mar 08, 2005 4.177 4.193 4.171 4.184 384,300 +0.01(+0.30%)
Mar 07, 2005 4.155 4.187 4.152 4.171 276,046 +0.01(+0.30%)
Mar 04, 2005 4.143 4.165 4.136 4.158 274,454 +0.02(+0.53%)
Mar 03, 2005 4.124 4.152 4.124 4.136 144,232 -0.00(-0.08%)
Mar 02, 2005 4.130 4.165 4.111 4.140 284,961 -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.