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

Adams Diversified Equity Fund (NY: ADX )

19.70 +0.03 (+0.15%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 10, 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 (%)
Jun 30, 2003 3.725 3.734 3.696 3.719 145,143 -0.00(-0.08%)
Jun 27, 2003 3.719 3.753 3.719 3.722 200,405 -0.01(-0.34%)
Jun 26, 2003 3.700 3.747 3.700 3.734 181,985 +0.02(+0.42%)
Jun 25, 2003 3.756 3.785 3.706 3.719 109,254 -0.04(-1.09%)
Jun 24, 2003 3.725 3.766 3.722 3.759 210,251 +0.01(+0.34%)
Jun 23, 2003 3.769 3.781 3.715 3.747 340,785 -0.04(-1.00%)
Jun 20, 2003 3.778 3.822 3.766 3.785 208,663 +0.02(+0.50%)
Jun 19, 2003 3.794 3.810 3.759 3.766 189,289 -0.03(-0.91%)
Jun 18, 2003 3.826 3.826 3.788 3.800 183,890 -0.03(-0.66%)
Jun 17, 2003 3.807 3.829 3.807 3.826 252,174 +0.02(+0.58%)
Jun 16, 2003 3.734 3.810 3.734 3.804 362,382 +0.08(+2.03%)
Jun 13, 2003 3.750 3.759 3.722 3.728 225,813 -0.02(-0.50%)
Jun 12, 2003 3.772 3.778 3.684 3.747 338,562 -0.02(-0.58%)
Jun 11, 2003 3.734 3.772 3.725 3.769 209,616 +0.03(+0.84%)
Jun 10, 2003 3.696 3.744 3.652 3.737 380,167 +0.04(+1.11%)
Jun 09, 2003 3.719 3.719 3.690 3.696 282,981 -0.04(-1.01%)
Jun 06, 2003 3.728 3.797 3.728 3.734 318,235 +0.01(+0.17%)
Jun 05, 2003 3.728 3.744 3.693 3.728 288,063 +0.00(+0.00%)
Jun 04, 2003 3.652 3.763 3.652 3.728 229,942 +0.06(+1.54%)
Jun 03, 2003 3.715 3.715 3.668 3.671 365,240 +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.