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

Adams Diversified Equity Fund (NY: ADX )

19.67 +0.12 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2003 3.904 3.911 3.904 3.904 115,288 +0.00(+0.00%)
Oct 30, 2003 3.936 3.936 3.889 3.904 106,713 +0.01(+0.24%)
Oct 29, 2003 3.876 3.904 3.867 3.895 202,310 +0.01(+0.32%)
Oct 28, 2003 3.841 3.882 3.841 3.882 208,345 +0.04(+1.07%)
Oct 27, 2003 3.841 3.863 3.832 3.841 203,581 +0.03(+0.74%)
Oct 24, 2003 3.797 3.826 3.791 3.813 343,324 -0.01(-0.16%)
Oct 23, 2003 3.810 3.841 3.785 3.819 413,196 -0.00(-0.08%)
Oct 22, 2003 3.841 3.848 3.807 3.822 474,810 -0.05(-1.30%)
Oct 21, 2003 3.860 3.885 3.860 3.873 206,439 -0.00(-0.08%)
Oct 20, 2003 3.879 3.879 3.857 3.876 141,649 +0.03(+0.74%)
Oct 17, 2003 3.892 3.885 3.848 3.848 121,005 -0.04(-1.13%)
Oct 16, 2003 3.901 3.901 3.860 3.892 353,487 +0.02(+0.57%)
Oct 15, 2003 3.882 3.898 3.870 3.870 227,400 -0.01(-0.16%)
Oct 14, 2003 3.873 3.885 3.857 3.876 133,391 +0.01(+0.16%)
Oct 13, 2003 3.857 3.882 3.857 3.870 278,534 +0.01(+0.33%)
Oct 10, 2003 3.848 3.860 3.826 3.857 150,224 +0.01(+0.25%)
Oct 09, 2003 3.851 3.870 3.829 3.848 334,749 +0.02(+0.41%)
Oct 08, 2003 3.841 3.857 3.810 3.832 286,791 -0.01(-0.25%)
Oct 07, 2003 3.829 3.851 3.822 3.841 196,593 -0.01(-0.25%)
Oct 06, 2003 3.819 3.851 3.813 3.851 186,113 +0.03(+0.66%)
Oct 03, 2003 3.841 3.860 3.813 3.826 378,260 +0.03(+0.66%)
Oct 02, 2003 3.788 3.800 3.775 3.800 124,816 +0.02(+0.58%)
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.