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

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2003 3.319 3.334 3.293 3.334 179,443 +0.04(+1.24%)
Jan 30, 2003 3.347 3.350 3.293 3.293 237,564 -0.06(-1.78%)
Jan 29, 2003 3.306 3.363 3.300 3.353 268,053 +0.01(+0.28%)
Jan 28, 2003 3.306 3.369 3.293 3.344 352,534 +0.04(+1.14%)
Jan 27, 2003 3.325 3.350 3.284 3.306 428,758 -0.03(-0.94%)
Jan 24, 2003 3.432 3.432 3.325 3.338 381,118 -0.07(-1.94%)
Jan 23, 2003 3.369 3.416 3.369 3.404 168,962 +0.03(+0.84%)
Jan 22, 2003 3.388 3.423 3.375 3.375 299,495 -0.01(-0.28%)
Jan 21, 2003 3.401 3.407 3.385 3.385 356,981 -0.02(-0.46%)
Jan 17, 2003 3.423 3.423 3.401 3.401 227,083 -0.03(-1.01%)
Jan 16, 2003 3.441 3.476 3.407 3.435 221,366 -0.01(-0.18%)
Jan 15, 2003 3.467 3.473 3.432 3.441 356,028 -0.03(-0.91%)
Jan 14, 2003 3.473 3.495 3.441 3.473 445,273 +0.00(+0.00%)
Jan 13, 2003 3.495 3.495 3.441 3.473 271,864 +0.00(+0.00%)
Jan 10, 2003 3.441 3.501 3.432 3.473 311,564 +0.00(+0.00%)
Jan 09, 2003 3.432 3.479 3.432 3.473 312,199 +0.05(+1.57%)
Jan 08, 2003 3.470 3.470 3.416 3.419 176,585 -0.07(-1.90%)
Jan 07, 2003 3.489 3.508 3.448 3.486 426,217 +0.02(+0.55%)
Jan 06, 2003 3.426 3.495 3.423 3.467 524,038 +0.05(+1.47%)
Jan 03, 2003 3.401 3.429 3.388 3.416 293,143 +0.01(+0.18%)
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.