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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 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 (%)
Oct 29, 2004 4.083 4.099 4.083 4.099 123,218 +0.00(+0.08%)
Oct 28, 2004 4.118 4.118 4.067 4.096 296,425 -0.01(-0.15%)
Oct 27, 2004 4.001 4.102 4.001 4.102 231,791 +0.05(+1.16%)
Oct 26, 2004 4.045 4.064 4.017 4.055 198,359 +0.03(+0.62%)
Oct 25, 2004 4.014 4.042 3.992 4.030 150,918 -0.01(-0.16%)
Oct 22, 2004 4.067 4.083 4.026 4.036 149,326 -0.04(-0.93%)
Oct 21, 2004 4.052 4.077 4.045 4.074 194,538 +0.01(+0.31%)
Oct 20, 2004 4.061 4.077 4.045 4.061 188,807 +0.00(+0.08%)
Oct 19, 2004 4.086 4.102 4.052 4.058 176,708 -0.01(-0.31%)
Oct 18, 2004 4.042 4.080 4.014 4.070 149,963 +0.02(+0.39%)
Oct 15, 2004 4.026 4.058 4.026 4.055 96,473 +0.03(+0.62%)
Oct 14, 2004 4.061 4.061 4.011 4.030 298,972 -0.03(-0.85%)
Oct 13, 2004 4.080 4.086 4.048 4.064 263,948 -0.01(-0.15%)
Oct 12, 2004 4.067 4.070 4.045 4.070 124,810 -0.00(-0.08%)
Oct 11, 2004 4.064 4.099 4.061 4.074 197,722 +0.01(+0.31%)
Oct 08, 2004 4.080 4.083 4.061 4.061 153,784 -0.02(-0.39%)
Oct 07, 2004 4.083 4.096 4.061 4.077 151,874 -0.01(-0.23%)
Oct 06, 2004 4.067 4.096 4.067 4.086 110,801 +0.02(+0.39%)
Oct 05, 2004 4.077 4.092 4.058 4.070 262,675 -0.01(-0.15%)
Oct 04, 2004 4.064 4.083 4.064 4.077 230,835 +0.03(+0.70%)
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.