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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 3.574 3.640 3.574 3.637 167,057 +0.06(+1.58%)
May 29, 2003 3.577 3.621 3.574 3.580 182,937 +0.00(+0.00%)
May 28, 2003 3.602 3.615 3.567 3.580 176,268 -0.01(-0.35%)
May 27, 2003 3.514 3.596 3.498 3.593 254,080 +0.08(+2.24%)
May 23, 2003 3.498 3.523 3.489 3.514 195,641 +0.00(+0.09%)
May 22, 2003 3.470 3.520 3.463 3.511 222,002 +0.03(+1.00%)
May 21, 2003 3.463 3.482 3.454 3.476 363,970 +0.02(+0.64%)
May 20, 2003 3.454 3.482 3.454 3.454 195,324 +0.00(+0.09%)
May 19, 2003 3.504 3.504 3.451 3.451 264,243 -0.08(-2.14%)
May 16, 2003 3.511 3.536 3.489 3.526 183,255 +0.02(+0.45%)
May 15, 2003 3.514 3.548 3.501 3.511 228,672 +0.00(+0.09%)
May 14, 2003 3.539 3.574 3.473 3.508 339,197 -0.02(-0.54%)
May 13, 2003 3.542 3.545 3.520 3.526 201,676 -0.02(-0.44%)
May 12, 2003 3.489 3.552 3.482 3.542 205,169 +0.05(+1.35%)
May 09, 2003 3.470 3.517 3.470 3.495 240,741 +0.03(+0.82%)
May 08, 2003 3.498 3.501 3.460 3.467 268,054 -0.05(-1.43%)
May 07, 2003 3.504 3.536 3.495 3.517 222,955 +0.01(+0.27%)
May 06, 2003 3.514 3.548 3.495 3.508 304,578 +0.02(+0.45%)
May 05, 2003 3.489 3.511 3.460 3.492 262,337 +0.02(+0.64%)
May 02, 2003 3.426 3.489 3.423 3.470 277,582 +0.05(+1.47%)
Apr 30, 2003 3.401 3.438 3.391 3.419 189,289 +0.02(+0.56%)
Apr 29, 2003 3.426 3.429 3.401 3.401 191,830 -0.01(-0.18%)
Apr 28, 2003 3.347 3.416 3.347 3.407 221,685 +0.05(+1.41%)
Apr 25, 2003 3.369 3.382 3.344 3.360 165,152 -0.04(-1.11%)
Apr 24, 2003 3.378 3.413 3.369 3.397 184,208 -0.02(-0.46%)
Apr 23, 2003 3.413 3.416 3.385 3.413 204,217 +0.01(+0.37%)
Apr 22, 2003 3.331 3.448 3.312 3.401 243,599 +0.07(+2.08%)
Apr 21, 2003 3.347 3.360 3.309 3.331 190,242 +0.00(+0.00%)
Apr 17, 2003 3.325 3.350 3.281 3.331 242,329 +0.01(+0.38%)
Apr 16, 2003 3.363 3.378 3.319 3.319 135,297 -0.03(-0.75%)
Apr 15, 2003 3.315 3.382 3.315 3.344 211,521 +0.02(+0.66%)
Apr 14, 2003 3.287 3.334 3.287 3.322 153,401 -0.01(-0.28%)
Apr 11, 2003 3.309 3.331 3.265 3.331 313,154 +0.04(+1.15%)
Apr 10, 2003 3.297 3.303 3.265 3.293 94,327 -0.01(-0.19%)
Apr 09, 2003 3.290 3.338 3.281 3.300 234,071 -0.01(-0.38%)
Apr 08, 2003 3.306 3.312 3.268 3.312 191,830 +0.01(+0.19%)
Apr 07, 2003 3.344 3.388 3.306 3.306 288,381 +0.01(+0.38%)
Apr 04, 2003 3.265 3.300 3.265 3.293 236,294 +0.03(+0.87%)
Apr 03, 2003 3.300 3.300 3.265 3.265 134,344 -0.03(-0.86%)
Apr 02, 2003 3.253 3.300 3.253 3.293 227,084 +0.09(+2.65%)
Apr 01, 2003 3.212 3.227 3.196 3.208 313,154 +0.02(+0.49%)
Mar 31, 2003 3.227 3.227 3.180 3.193 290,921 -0.04(-1.27%)
Mar 28, 2003 3.221 3.253 3.221 3.234 255,668 +0.00(+0.10%)
Mar 27, 2003 3.243 3.259 3.218 3.230 148,319 -0.02(-0.49%)
Mar 26, 2003 3.271 3.275 3.234 3.246 223,590 -0.03(-0.77%)
Mar 25, 2003 3.243 3.319 3.227 3.271 162,293 +0.03(+0.87%)
Mar 24, 2003 3.306 3.306 3.227 3.243 280,758 -0.11(-3.20%)
Mar 21, 2003 3.278 3.356 3.256 3.350 262,973 +0.09(+2.90%)
Mar 20, 2003 3.224 3.281 3.205 3.256 227,084 +0.01(+0.29%)
Mar 19, 2003 3.243 3.256 3.221 3.246 300,767 +0.02(+0.49%)
Mar 18, 2003 3.234 3.253 3.218 3.230 274,089 -0.00(-0.10%)
Mar 17, 2003 3.142 3.237 3.133 3.234 547,860 +0.08(+2.49%)
Mar 14, 2003 3.139 3.190 3.139 3.155 283,617 -0.02(-0.50%)
Mar 13, 2003 3.101 3.171 3.101 3.171 3,883,617 +0.09(+2.86%)
Mar 12, 2003 3.089 3.092 3.057 3.082 257,891 -0.01(-0.20%)
Mar 11, 2003 3.086 3.130 3.073 3.089 327,763 +0.00(+0.00%)
Mar 10, 2003 3.142 3.161 3.086 3.089 356,982 -0.09(-2.68%)
Mar 07, 2003 3.133 3.174 3.117 3.174 230,260 +0.03(+0.90%)
Mar 06, 2003 3.171 3.171 3.139 3.145 269,642 -0.02(-0.50%)
Mar 05, 2003 3.177 3.177 3.155 3.161 150,224 -0.02(-0.50%)
Mar 04, 2003 3.212 3.212 3.167 3.177 279,805 -0.02(-0.69%)
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.