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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 3.558 3.602 3.526 3.596 607,567 +0.04(+1.06%)
Jul 30, 2002 3.567 3.580 3.489 3.558 1,342,491 -0.01(-0.26%)
Jul 29, 2002 3.426 3.567 3.426 3.567 435,745 +0.17(+5.10%)
Jul 26, 2002 3.385 3.410 3.338 3.394 177,855 +0.01(+0.28%)
Jul 25, 2002 3.325 3.404 3.309 3.385 525,944 +0.01(+0.28%)
Jul 24, 2002 3.212 3.394 3.152 3.375 678,391 +0.14(+4.18%)
Jul 23, 2002 3.281 3.369 3.227 3.240 876,891 -0.07(-2.00%)
Jul 22, 2002 3.322 3.388 3.290 3.306 992,814 -0.08(-2.33%)
Jul 19, 2002 3.467 3.470 3.385 3.385 843,225 -0.20(-5.62%)
Jul 17, 2002 3.555 3.646 3.536 3.586 709,198 +0.00(+0.00%)
Jul 12, 2002 3.605 3.615 3.558 3.586 984,557 +0.00(+0.09%)
Jul 11, 2002 3.602 3.621 3.530 3.583 617,730 -0.04(-1.13%)
Jul 10, 2002 3.747 3.763 3.596 3.624 486,244 -0.13(-3.36%)
Jul 09, 2002 3.785 3.819 3.750 3.750 293,143 -0.05(-1.41%)
Jul 08, 2002 3.835 3.848 3.791 3.804 483,703 -0.01(-0.25%)
Jul 05, 2002 3.737 3.826 3.722 3.813 230,259 +0.07(+1.76%)
Jul 04, 2002 3.725 3.759 3.656 3.747 754,933 +0.00(+0.00%)
Jul 03, 2002 3.725 3.759 3.656 3.747 754,933 -0.03(-0.67%)
Jul 02, 2002 3.819 3.822 3.715 3.772 413,831 -0.05(-1.40%)
Jul 01, 2002 3.844 3.876 3.826 3.826 342,689 -0.03(-0.90%)
Jun 28, 2002 3.826 3.882 3.826 3.860 360,157 +0.02(+0.41%)
Jun 27, 2002 3.819 3.857 3.788 3.844 190,559 +0.05(+1.24%)
Jun 26, 2002 3.542 3.813 3.542 3.797 883,243 -0.06(-1.55%)
Jun 25, 2002 3.901 3.929 3.857 3.857 390,646 -0.04(-1.05%)
Jun 21, 2002 3.936 3.939 3.892 3.898 241,375 -0.05(-1.28%)
Jun 20, 2002 3.970 3.986 3.948 3.948 348,723 -0.02(-0.48%)
Jun 19, 2002 4.014 4.014 3.967 3.967 244,233 -0.05(-1.18%)
Jun 18, 2002 3.983 4.046 3.983 4.014 331,891 +0.02(+0.39%)
Jun 17, 2002 3.926 3.999 3.923 3.999 404,938 +0.08(+2.01%)
Jun 14, 2002 3.926 3.933 3.895 3.920 393,187 -0.06(-1.50%)
Jun 12, 2002 3.983 3.983 3.920 3.980 383,342 -0.00(-0.08%)
Jun 11, 2002 4.033 4.055 3.983 3.983 370,638 -0.05(-1.17%)
Jun 10, 2002 3.986 4.059 3.986 4.030 444,321 +0.01(+0.31%)
Jun 07, 2002 4.071 4.071 3.999 4.018 384,294 -0.06(-1.47%)
Jun 06, 2002 4.096 4.109 4.071 4.077 290,920 -0.02(-0.38%)
Jun 05, 2002 4.074 4.106 4.074 4.093 285,839 -0.08(-1.89%)
May 31, 2002 4.134 4.203 4.131 4.172 239,152 -0.05(-1.19%)
May 28, 2002 4.219 4.251 4.203 4.222 278,534 -0.02(-0.45%)
May 27, 2002 4.238 4.254 4.222 4.241 276,311 +0.00(+0.00%)
May 24, 2002 4.238 4.254 4.222 4.241 276,311 +0.00(+0.07%)
May 23, 2002 4.210 4.241 4.210 4.238 245,821 +0.02(+0.45%)
May 22, 2002 4.219 4.229 4.213 4.219 363,015 +0.00(+0.00%)
May 21, 2002 4.241 4.263 4.219 4.219 295,367 -0.02(-0.37%)
May 20, 2002 4.254 4.270 4.232 4.235 129,580 -0.03(-0.74%)
May 17, 2002 4.257 4.310 4.238 4.266 214,379 +0.02(+0.37%)
May 16, 2002 4.238 4.273 4.238 4.251 215,649 +0.00(+0.00%)
May 15, 2002 4.282 4.295 4.251 4.251 327,127 -0.06(-1.39%)
May 14, 2002 4.251 4.314 4.251 4.310 258,843 +0.08(+1.94%)
May 13, 2002 4.210 4.251 4.210 4.229 233,117 -0.01(-0.15%)
May 10, 2002 4.285 4.288 4.229 4.235 414,784 -0.04(-0.88%)
May 09, 2002 4.307 4.314 4.266 4.273 231,529 -0.01(-0.22%)
May 08, 2002 4.244 4.310 4.244 4.282 276,628 +0.06(+1.49%)
May 07, 2002 4.225 4.279 4.194 4.219 220,096 -0.00(-0.07%)
May 06, 2002 4.251 4.251 4.219 4.222 176,267 -0.02(-0.45%)
May 03, 2002 4.295 4.295 4.229 4.241 145,777 -0.05(-1.25%)
May 02, 2002 4.254 4.310 4.254 4.295 202,310 +0.01(+0.22%)
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.