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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2004 4.114 4.130 4.114 4.121 139,774 +0.01(+0.15%)
Dec 30, 2004 4.114 4.130 4.102 4.114 271,270 -0.01(-0.23%)
Dec 29, 2004 4.096 4.162 4.004 4.124 1,160,542 +0.02(+0.38%)
Dec 28, 2004 4.092 4.111 4.089 4.108 510,065 -0.00(-0.08%)
Dec 27, 2004 4.130 4.130 4.105 4.111 180,847 -0.01(-0.15%)
Dec 23, 2004 4.102 4.118 4.099 4.118 329,218 +0.02(+0.38%)
Dec 22, 2004 4.092 4.118 4.092 4.102 278,912 +0.00(+0.08%)
Dec 21, 2004 4.077 4.105 4.074 4.099 311,388 +0.03(+0.62%)
Dec 20, 2004 4.089 4.105 4.074 4.074 200,587 -0.02(-0.54%)
Dec 17, 2004 4.083 4.099 4.077 4.096 175,116 -0.01(-0.31%)
Dec 16, 2004 4.108 4.108 4.086 4.108 163,017 +0.00(+0.00%)
Dec 15, 2004 4.086 4.108 4.070 4.108 384,618 +0.02(+0.38%)
Dec 14, 2004 4.102 4.111 4.080 4.092 281,141 +0.00(+0.00%)
Dec 13, 2004 4.070 4.096 4.070 4.092 165,882 +0.03(+0.85%)
Dec 10, 2004 4.061 4.077 4.052 4.058 165,882 -0.00(-0.08%)
Dec 09, 2004 4.052 4.083 4.026 4.061 287,827 +0.01(+0.15%)
Dec 08, 2004 4.055 4.077 4.036 4.055 177,026 -0.01(-0.15%)
Dec 07, 2004 4.086 4.092 4.055 4.061 190,080 -0.03(-0.77%)
Dec 06, 2004 4.130 4.130 4.092 4.092 190,399 -0.03(-0.61%)
Dec 03, 2004 4.124 4.130 4.092 4.118 195,811 -0.00(-0.08%)
Dec 02, 2004 4.124 4.130 4.099 4.121 298,015 +0.00(+0.08%)
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.