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 (%)
Sep 30, 2002 3.266 3.266 3.141 3.229 379,206 -0.01(-0.19%)
Sep 27, 2002 3.307 3.336 3.235 3.235 258,535 -0.09(-2.65%)
Sep 26, 2002 3.266 3.354 3.266 3.323 397,672 +0.04(+1.24%)
Sep 25, 2002 3.241 3.298 3.219 3.282 63,678 +0.08(+2.35%)
Sep 24, 2002 3.238 3.282 3.194 3.207 348,003 -0.06(-1.92%)
Sep 23, 2002 3.361 3.361 3.235 3.270 462,306 -0.09(-2.71%)
Sep 20, 2002 3.345 3.376 3.332 3.361 1,082,536 +0.00(+0.09%)
Sep 19, 2002 3.408 3.414 3.354 3.357 232,745 -0.08(-2.29%)
Sep 18, 2002 3.464 3.480 3.408 3.436 145,824 -0.06(-1.71%)
Sep 17, 2002 3.518 3.571 3.496 3.496 281,459 +0.01(+0.18%)
Sep 16, 2002 3.502 3.511 3.464 3.489 123,218 -0.03(-0.80%)
Sep 13, 2002 3.508 3.530 3.458 3.518 120,352 -0.01(-0.36%)
Sep 12, 2002 3.596 3.596 3.518 3.530 214,596 -0.08(-2.09%)
Sep 11, 2002 3.546 3.637 3.546 3.606 251,530 +0.03(+0.88%)
Sep 10, 2002 3.546 3.659 3.546 3.574 266,176 +0.03(+0.80%)
Sep 09, 2002 3.502 3.587 3.471 3.546 386,847 +0.01(+0.36%)
Sep 06, 2002 3.502 3.580 3.486 3.533 265,221 +0.06(+1.72%)
Sep 05, 2002 3.540 3.555 3.474 3.474 233,700 -0.12(-3.24%)
Sep 04, 2002 3.684 3.687 3.568 3.590 525,667 -0.05(-1.30%)
Sep 03, 2002 3.681 3.706 3.502 3.637 455,938 -0.10(-2.61%)
Aug 30, 2002 3.690 3.753 3.678 3.734 96,791 +0.01(+0.17%)
Aug 29, 2002 3.706 3.731 3.694 3.728 83,100 +0.00(+0.00%)
Aug 28, 2002 3.794 3.794 3.728 3.728 116,213 -0.03(-0.92%)
Aug 27, 2002 3.775 3.797 3.734 3.763 207,592 -0.02(-0.50%)
Aug 26, 2002 3.800 3.800 3.741 3.781 135,317 +0.00(+0.08%)
Aug 23, 2002 3.791 3.791 3.741 3.778 147,734 -0.06(-1.55%)
Aug 22, 2002 3.772 3.838 3.772 3.838 346,730 +0.06(+1.58%)
Aug 21, 2002 3.760 3.791 3.712 3.778 345,456 +0.05(+1.35%)
Aug 20, 2002 3.769 3.807 3.690 3.728 373,475 +0.01(+0.17%)
Aug 16, 2002 3.722 3.750 3.697 3.722 189,125 -0.02(-0.59%)
Aug 15, 2002 3.697 3.763 3.694 3.744 454,028 +0.05(+1.27%)
Aug 14, 2002 3.565 3.700 3.537 3.697 360,102 +0.08(+2.35%)
Aug 13, 2002 3.612 3.703 3.609 3.612 439,700 -0.03(-0.86%)
Aug 12, 2002 3.593 3.662 3.587 3.643 2,292,430 +0.11(+3.11%)
Aug 07, 2002 3.496 3.533 3.452 3.533 192,627 +0.08(+2.18%)
Aug 06, 2002 3.392 3.502 3.392 3.458 573,107 +0.13(+3.77%)
Aug 05, 2002 3.439 3.471 3.332 3.332 409,453 -0.13(-3.63%)
Aug 02, 2002 3.499 3.518 3.455 3.458 274,136 -0.07(-1.87%)
Aug 01, 2002 3.584 3.606 3.515 3.524 223,193 -0.06(-1.75%)
Jul 31, 2002 3.549 3.593 3.518 3.587 609,086 +0.04(+1.06%)
Jul 30, 2002 3.558 3.571 3.480 3.549 1,345,847 -0.01(-0.26%)
Jul 29, 2002 3.417 3.558 3.417 3.558 436,835 +0.17(+5.10%)
Jul 26, 2002 3.376 3.401 3.329 3.386 178,300 +0.01(+0.28%)
Jul 25, 2002 3.317 3.395 3.301 3.376 527,258 +0.01(+0.28%)
Jul 24, 2002 3.204 3.386 3.144 3.367 680,087 +0.14(+4.18%)
Jul 23, 2002 3.273 3.361 3.219 3.232 879,083 -0.07(-2.00%)
Jul 22, 2002 3.314 3.379 3.282 3.298 995,296 -0.08(-2.33%)
Jul 19, 2002 3.458 3.461 3.376 3.376 845,333 -0.20(-5.62%)
Jul 17, 2002 3.546 3.637 3.527 3.577 710,971 +0.00(+0.00%)
Jul 12, 2002 3.596 3.606 3.549 3.577 987,018 +0.00(+0.09%)
Jul 11, 2002 3.593 3.612 3.521 3.574 619,274 -0.04(-1.13%)
Jul 10, 2002 3.738 3.753 3.587 3.615 487,459 -0.13(-3.36%)
Jul 09, 2002 3.775 3.810 3.741 3.741 293,876 -0.05(-1.41%)
Jul 08, 2002 3.825 3.838 3.781 3.794 484,912 -0.01(-0.25%)
Jul 05, 2002 3.728 3.816 3.712 3.803 230,834 +0.07(+1.76%)
Jul 04, 2002 3.716 3.750 3.646 3.738 756,820 +0.00(+0.00%)
Jul 03, 2002 3.716 3.750 3.646 3.738 756,820 -0.03(-0.67%)
Jul 02, 2002 3.810 3.813 3.706 3.763 414,866 -0.05(-1.40%)
Jul 01, 2002 3.835 3.866 3.816 3.816 343,546 -0.03(-0.90%)
Jun 28, 2002 3.816 3.873 3.816 3.851 361,057 +0.02(+0.41%)
Jun 27, 2002 3.810 3.847 3.778 3.835 191,035 +0.05(+1.24%)
Jun 26, 2002 3.533 3.803 3.533 3.788 885,451 -0.06(-1.55%)
Jun 25, 2002 3.891 3.920 3.847 3.847 391,623 -0.04(-1.05%)
Jun 21, 2002 3.926 3.929 3.882 3.888 241,978 -0.05(-1.28%)
Jun 20, 2002 3.961 3.976 3.939 3.939 349,595 -0.02(-0.48%)
Jun 19, 2002 4.004 4.004 3.957 3.957 244,844 -0.05(-1.18%)
Jun 18, 2002 3.973 4.036 3.973 4.004 332,720 +0.02(+0.39%)
Jun 17, 2002 3.917 3.989 3.913 3.989 405,951 +0.08(+2.01%)
Jun 14, 2002 3.917 3.923 3.885 3.910 394,170 -0.06(-1.50%)
Jun 12, 2002 3.973 3.973 3.910 3.970 384,300 -0.00(-0.08%)
Jun 11, 2002 4.023 4.045 3.973 3.973 371,564 -0.05(-1.17%)
Jun 10, 2002 3.976 4.048 3.976 4.020 445,431 +0.01(+0.31%)
Jun 07, 2002 4.061 4.061 3.989 4.008 385,255 -0.06(-1.47%)
Jun 06, 2002 4.086 4.099 4.061 4.067 291,648 -0.02(-0.38%)
Jun 05, 2002 4.064 4.096 4.064 4.083 286,553 -0.08(-1.89%)
May 31, 2002 4.124 4.193 4.121 4.162 239,750 -0.05(-1.19%)
May 28, 2002 4.209 4.240 4.193 4.212 279,230 -0.02(-0.45%)
May 27, 2002 4.227 4.243 4.212 4.231 277,002 +0.00(+0.00%)
May 24, 2002 4.227 4.243 4.212 4.231 277,002 +0.00(+0.07%)
May 23, 2002 4.199 4.231 4.199 4.227 246,436 +0.02(+0.45%)
May 22, 2002 4.209 4.218 4.202 4.209 363,923 +0.00(+0.00%)
May 21, 2002 4.231 4.253 4.209 4.209 296,105 -0.02(-0.37%)
May 20, 2002 4.243 4.259 4.221 4.224 129,904 -0.03(-0.74%)
May 17, 2002 4.246 4.300 4.227 4.256 214,915 +0.02(+0.37%)
May 16, 2002 4.227 4.262 4.227 4.240 216,188 +0.00(+0.00%)
May 15, 2002 4.271 4.284 4.240 4.240 327,944 -0.06(-1.39%)
May 14, 2002 4.240 4.303 4.240 4.300 259,490 +0.08(+1.94%)
May 13, 2002 4.199 4.240 4.199 4.218 233,700 -0.01(-0.15%)
May 10, 2002 4.275 4.278 4.218 4.224 415,821 -0.04(-0.88%)
May 09, 2002 4.297 4.303 4.256 4.262 232,108 -0.01(-0.22%)
May 08, 2002 4.234 4.300 4.234 4.271 277,320 +0.06(+1.49%)
May 07, 2002 4.215 4.268 4.184 4.209 220,646 -0.00(-0.07%)
May 06, 2002 4.240 4.240 4.209 4.212 176,708 -0.02(-0.45%)
May 03, 2002 4.284 4.284 4.218 4.231 146,142 -0.05(-1.25%)
May 02, 2002 4.243 4.300 4.243 4.284 202,816 +0.01(+0.22%)
May 01, 2002 4.246 4.300 4.209 4.275 179,892 +0.02(+0.52%)
Apr 30, 2002 4.199 4.262 4.177 4.253 317,756 +0.03(+0.74%)
Apr 29, 2002 4.243 4.315 4.209 4.221 213,004 -0.03(-0.59%)
Apr 26, 2002 4.262 4.284 4.215 4.246 222,238 -0.01(-0.22%)
Apr 25, 2002 4.300 4.300 4.168 4.256 478,226 -0.04(-1.02%)
Apr 24, 2002 4.309 4.347 4.265 4.300 117,487 -0.02(-0.44%)
Apr 23, 2002 4.350 4.397 4.306 4.319 193,264 -0.00(-0.07%)
Apr 22, 2002 4.400 4.403 4.322 4.322 306,930 -0.06(-1.36%)
Apr 19, 2002 4.375 4.403 4.375 4.381 254,714 +0.01(+0.22%)
Apr 18, 2002 4.397 4.413 4.356 4.372 168,748 +0.00(+0.00%)
Apr 17, 2002 4.381 4.419 4.334 4.372 292,603 -0.01(-0.22%)
Apr 16, 2002 4.315 4.428 4.315 4.381 263,629 +0.06(+1.45%)
Apr 15, 2002 4.328 4.381 4.306 4.319 172,250 -0.01(-0.22%)
Apr 12, 2002 4.344 4.366 4.306 4.328 263,947 -0.00(-0.07%)
Apr 11, 2002 4.403 4.422 4.319 4.331 253,440 -0.05(-1.15%)
Apr 10, 2002 4.381 4.425 4.353 4.381 225,422 +0.03(+0.65%)
Apr 09, 2002 4.369 4.410 4.353 4.353 204,726 -0.01(-0.22%)
Apr 08, 2002 4.353 4.400 4.337 4.363 160,470 -0.03(-0.79%)
Apr 05, 2002 4.369 4.428 4.353 4.397 171,932 +0.05(+1.08%)
Apr 04, 2002 4.403 4.403 4.403 4.350 732,304 -0.06(-1.35%)
Apr 03, 2002 4.444 4.457 4.403 4.410 148,052 -0.05(-1.13%)
Apr 02, 2002 4.407 4.460 4.400 4.460 281,141 +0.02(+0.50%)
Apr 01, 2002 4.460 4.460 4.407 4.438 173,524 +0.00(+0.07%)
Mar 29, 2002 4.410 4.485 4.410 4.435 207,273 +0.00(+0.00%)
Mar 28, 2002 4.410 4.485 4.410 4.435 207,273 +0.00(+0.00%)
Mar 27, 2002 4.410 4.460 4.410 4.435 169,385 -0.01(-0.14%)
Mar 26, 2002 4.425 4.469 4.410 4.441 146,142 +0.02(+0.35%)
Mar 25, 2002 4.435 4.450 4.403 4.425 243,570 -0.03(-0.70%)
Mar 22, 2002 4.463 4.504 4.432 4.457 200,269 -0.01(-0.21%)
Mar 21, 2002 4.476 4.504 4.460 4.466 31,839 +0.01(+0.14%)
Mar 20, 2002 4.450 4.507 4.450 4.460 196,766 -0.04(-0.84%)
Mar 19, 2002 4.479 4.535 4.476 4.498 250,256 +0.04(+0.84%)
Mar 18, 2002 4.545 4.567 4.460 4.460 319,348 -0.05(-1.18%)
Mar 15, 2002 4.501 4.551 4.491 4.513 208,547 +0.01(+0.28%)
Mar 14, 2002 4.476 4.507 4.432 4.501 165,564 +0.03(+0.56%)
Mar 13, 2002 4.485 4.485 4.428 4.476 327,944 -0.00(-0.07%)
Mar 12, 2002 4.488 4.548 4.460 4.479 317,437 -0.03(-0.70%)
Mar 11, 2002 4.548 4.564 4.479 4.510 240,386 -0.01(-0.28%)
Mar 08, 2002 4.469 4.551 4.469 4.523 240,068 +0.08(+1.77%)
Mar 07, 2002 4.526 4.570 4.413 4.444 273,181 -0.07(-1.60%)
Mar 06, 2002 4.472 4.554 4.450 4.516 213,960 +0.01(+0.28%)
Mar 05, 2002 4.507 4.551 4.491 4.504 494,464 +0.03(+0.63%)
Mar 04, 2002 4.425 4.535 4.397 4.476 372,838 +0.08(+1.86%)
Mar 01, 2002 4.347 4.394 4.290 4.394 260,127 +0.09(+2.12%)
Feb 28, 2002 4.328 4.391 4.275 4.303 207,273 -0.06(-1.30%)
Feb 27, 2002 4.303 4.397 4.290 4.359 171,932 +0.06(+1.31%)
Feb 26, 2002 4.306 4.337 4.287 4.303 338,770 +0.00(+0.00%)
Feb 25, 2002 4.234 4.303 4.215 4.303 201,861 +0.06(+1.48%)
Feb 22, 2002 4.193 4.275 4.187 4.240 248,028 +0.02(+0.37%)
Feb 21, 2002 4.240 4.268 4.224 4.224 173,205 -0.05(-1.10%)
Feb 20, 2002 4.234 4.271 4.121 4.271 316,482 -0.01(-0.29%)
Feb 19, 2002 4.331 4.331 4.240 4.284 427,920 -0.02(-0.37%)
Feb 18, 2002 4.293 4.322 4.271 4.300 95,517 +0.00(+0.00%)
Feb 15, 2002 4.293 4.331 4.271 4.300 188,488 -0.01(-0.29%)
Feb 14, 2002 4.344 4.344 4.293 4.312 193,583 -0.02(-0.36%)
Feb 13, 2002 4.306 4.350 4.306 4.328 477,589 +0.03(+0.73%)
Feb 12, 2002 4.275 4.347 4.275 4.297 289,737 -0.03(-0.58%)
Feb 11, 2002 4.271 4.331 4.256 4.322 254,396 +0.06(+1.47%)
Feb 08, 2002 4.205 4.259 4.205 4.259 172,887 +0.02(+0.52%)
Feb 07, 2002 4.249 4.253 4.193 4.237 259,490 +0.03(+0.67%)
Feb 06, 2002 4.256 4.290 4.209 4.209 265,539 -0.05(-1.11%)
Feb 05, 2002 4.303 4.319 4.240 4.256 414,229 -0.08(-1.81%)
Feb 04, 2002 4.356 4.363 4.287 4.334 133,088 -0.04(-1.00%)
Feb 01, 2002 4.394 4.428 4.353 4.378 230,834 -0.02(-0.43%)
Jan 31, 2002 4.394 4.419 4.350 4.397 233,700 +0.02(+0.36%)
Jan 30, 2002 4.337 4.381 4.287 4.381 245,162 +0.05(+1.09%)
Jan 29, 2002 4.385 4.407 4.334 4.334 325,716 -0.07(-1.50%)
Jan 28, 2002 4.394 4.410 4.375 4.400 288,782 +0.00(+0.07%)
Jan 25, 2002 4.403 4.413 4.378 4.397 343,227 +0.00(+0.07%)
Jan 24, 2002 4.397 4.416 4.394 4.394 239,750 +0.02(+0.36%)
Jan 23, 2002 4.369 4.394 4.322 4.378 241,660 +0.04(+0.94%)
Jan 22, 2002 4.385 4.428 4.297 4.337 318,393 -0.03(-0.65%)
Jan 21, 2002 4.391 4.397 4.356 4.366 329,536 +0.00(+0.00%)
Jan 18, 2002 4.391 4.397 4.356 4.366 329,536 -0.04(-0.93%)
Jan 17, 2002 4.447 4.447 4.381 4.407 296,742 +0.03(+0.79%)
Jan 16, 2002 4.413 4.425 4.372 4.372 277,002 -0.07(-1.56%)
Jan 15, 2002 4.450 4.491 4.416 4.441 241,341 -0.01(-0.14%)
Jan 14, 2002 4.460 4.485 4.419 4.447 346,411 -0.03(-0.70%)
Jan 11, 2002 4.498 4.535 4.460 4.479 431,422 -0.02(-0.42%)
Jan 10, 2002 4.494 4.532 4.479 4.498 202,179 +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.