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

Adams Diversified Equity Fund (NY: ADX )

20.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2004 3.907 3.926 3.891 3.910 210,457 -0.01(-0.16%)
Aug 30, 2004 3.920 3.932 3.904 3.917 56,037 -0.02(-0.56%)
Aug 27, 2004 3.935 3.942 3.926 3.939 117,805 +0.03(+0.64%)
Aug 26, 2004 3.904 3.929 3.904 3.913 224,148 -0.00(-0.08%)
Aug 25, 2004 3.888 3.917 3.885 3.917 72,912 +0.04(+0.97%)
Aug 24, 2004 3.895 3.910 3.879 3.879 196,448 -0.00(-0.08%)
Aug 23, 2004 3.888 3.913 3.879 3.882 252,485 -0.02(-0.40%)
Aug 20, 2004 3.866 3.920 3.866 3.898 165,564 +0.02(+0.40%)
Aug 19, 2004 3.895 3.895 3.869 3.882 148,371 -0.01(-0.32%)
Aug 18, 2004 3.829 3.895 3.829 3.895 145,824 +0.04(+1.06%)
Aug 17, 2004 3.838 3.873 3.835 3.854 169,703 -0.00(-0.08%)
Aug 16, 2004 3.794 3.860 3.794 3.857 226,377 +0.06(+1.49%)
Aug 13, 2004 3.791 3.813 3.791 3.800 207,910 -0.01(-0.17%)
Aug 12, 2004 3.832 3.832 3.803 3.807 197,085 -0.03(-0.66%)
Aug 11, 2004 3.832 3.847 3.794 3.832 525,667 -0.02(-0.49%)
Aug 10, 2004 3.819 3.860 3.819 3.851 92,333 +0.03(+0.82%)
Aug 09, 2004 3.857 3.857 3.819 3.819 206,637 -0.01(-0.16%)
Aug 06, 2004 3.851 3.854 3.816 3.825 384,300 -0.04(-1.06%)
Aug 05, 2004 3.888 3.910 3.863 3.866 220,328 -0.01(-0.32%)
Aug 04, 2004 3.901 3.913 3.879 3.879 194,219 -0.02(-0.48%)
Aug 03, 2004 3.901 3.904 3.891 3.898 134,998 -0.01(-0.32%)
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.