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

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2003 3.759 3.804 3.750 3.775 349,676 +0.02(+0.59%)
Jul 30, 2003 3.763 3.763 3.734 3.753 223,272 +0.01(+0.25%)
Jul 29, 2003 3.772 3.778 3.731 3.744 228,671 -0.02(-0.59%)
Jul 28, 2003 3.778 3.794 3.759 3.766 251,538 -0.01(-0.33%)
Jul 25, 2003 3.747 3.791 3.731 3.778 174,997 +0.05(+1.35%)
Jul 24, 2003 3.737 3.775 3.728 3.728 151,812 +0.00(+0.00%)
Jul 23, 2003 3.728 3.744 3.700 3.728 122,275 -0.02(-0.59%)
Jul 22, 2003 3.703 3.756 3.700 3.750 224,224 +0.04(+1.19%)
Jul 21, 2003 3.722 3.722 3.668 3.706 303,624 -0.03(-0.84%)
Jul 18, 2003 3.712 3.759 3.693 3.737 208,662 +0.04(+1.11%)
Jul 17, 2003 3.703 3.731 3.684 3.696 283,298 -0.02(-0.59%)
Jul 16, 2003 3.759 3.769 3.706 3.719 140,696 -0.03(-0.67%)
Jul 15, 2003 3.772 3.785 3.734 3.744 212,473 -0.02(-0.42%)
Jul 14, 2003 3.772 3.807 3.759 3.759 321,092 +0.03(+0.84%)
Jul 11, 2003 3.722 3.769 3.722 3.728 127,674 +0.01(+0.25%)
Jul 10, 2003 3.741 3.744 3.700 3.719 218,508 -0.04(-1.17%)
Jul 09, 2003 3.766 3.807 3.725 3.763 339,513 -0.03(-0.91%)
Jul 08, 2003 3.750 3.822 3.741 3.797 237,246 +0.02(+0.42%)
Jul 07, 2003 3.734 3.807 3.734 3.781 170,550 +0.07(+1.78%)
Jul 03, 2003 3.725 3.741 3.700 3.715 215,332 -0.02(-0.51%)
Jul 02, 2003 3.722 3.753 3.722 3.734 238,199 +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.