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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2003 3.750 3.794 3.741 3.766 350,550 +0.02(+0.59%)
Jul 30, 2003 3.753 3.753 3.725 3.744 223,830 +0.01(+0.25%)
Jul 29, 2003 3.763 3.769 3.722 3.734 229,243 -0.02(-0.59%)
Jul 28, 2003 3.769 3.785 3.750 3.756 252,167 -0.01(-0.33%)
Jul 25, 2003 3.738 3.781 3.722 3.769 175,434 +0.05(+1.35%)
Jul 24, 2003 3.728 3.766 3.719 3.719 152,191 +0.00(+0.00%)
Jul 23, 2003 3.719 3.734 3.690 3.719 122,581 -0.02(-0.59%)
Jul 22, 2003 3.694 3.747 3.690 3.741 224,785 +0.04(+1.19%)
Jul 21, 2003 3.712 3.712 3.659 3.697 304,383 -0.03(-0.84%)
Jul 18, 2003 3.703 3.750 3.684 3.728 209,184 +0.04(+1.11%)
Jul 17, 2003 3.694 3.722 3.675 3.687 284,006 -0.02(-0.59%)
Jul 16, 2003 3.750 3.760 3.697 3.709 141,048 -0.03(-0.67%)
Jul 15, 2003 3.763 3.775 3.725 3.734 213,004 -0.02(-0.42%)
Jul 14, 2003 3.763 3.797 3.750 3.750 321,895 +0.03(+0.84%)
Jul 11, 2003 3.712 3.760 3.712 3.719 127,994 +0.01(+0.25%)
Jul 10, 2003 3.731 3.734 3.690 3.709 219,054 -0.04(-1.17%)
Jul 09, 2003 3.756 3.797 3.716 3.753 340,362 -0.03(-0.91%)
Jul 08, 2003 3.741 3.813 3.731 3.788 237,839 +0.02(+0.42%)
Jul 07, 2003 3.725 3.797 3.725 3.772 170,977 +0.07(+1.78%)
Jul 03, 2003 3.716 3.731 3.690 3.706 215,870 -0.02(-0.51%)
Jul 02, 2003 3.712 3.744 3.712 3.725 238,794 +0.01(+0.34%)
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.