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

Adams Diversified Equity Fund (NY: ADX )

19.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 29, 2005 3.942 3.961 3.923 3.961 269,960 +0.03(+0.64%)
Apr 28, 2005 3.958 3.958 3.923 3.936 186,113 -0.03(-0.79%)
Apr 27, 2005 3.952 3.983 3.926 3.967 215,968 +0.00(+0.07%)
Apr 26, 2005 3.974 3.989 3.964 3.964 321,094 -0.02(-0.55%)
Apr 25, 2005 3.964 4.008 3.964 3.986 200,723 +0.02(+0.56%)
Apr 22, 2005 3.986 3.986 3.939 3.964 149,907 -0.02(-0.55%)
Apr 21, 2005 3.952 3.989 3.945 3.986 423,996 +0.04(+1.12%)
Apr 20, 2005 3.999 3.999 3.936 3.942 292,509 -0.03(-0.71%)
Apr 19, 2005 3.967 3.986 3.964 3.970 102,267 +0.02(+0.40%)
Apr 18, 2005 3.939 3.970 3.936 3.955 165,787 +0.00(+0.00%)
Apr 15, 2005 3.999 4.008 3.945 3.955 390,648 -0.06(-1.57%)
Apr 14, 2005 4.027 4.037 4.008 4.018 170,551 -0.02(-0.55%)
Apr 13, 2005 4.068 4.074 4.018 4.040 192,783 -0.03(-0.62%)
Apr 12, 2005 4.033 4.077 4.008 4.065 116,876 +0.03(+0.70%)
Apr 11, 2005 4.052 4.059 4.033 4.037 233,753 -0.01(-0.31%)
Apr 08, 2005 4.087 4.090 4.049 4.049 192,148 -0.03(-0.62%)
Apr 07, 2005 4.049 4.084 4.049 4.074 150,542 +0.01(+0.31%)
Apr 06, 2005 4.059 4.087 4.059 4.062 90,198 +0.01(+0.31%)
Apr 05, 2005 4.030 4.074 4.030 4.049 158,165 +0.01(+0.31%)
Apr 04, 2005 4.030 4.049 3.999 4.037 212,474 +0.02(+0.39%)
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.