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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 4.109 4.118 4.084 4.100 147,365 -0.01(-0.23%)
Feb 26, 2004 4.068 4.109 4.049 4.109 160,387 +0.03(+0.77%)
Feb 25, 2004 4.087 4.109 4.071 4.077 156,576 -0.01(-0.23%)
Feb 24, 2004 4.077 4.093 4.065 4.087 127,357 +0.01(+0.15%)
Feb 23, 2004 4.096 4.125 4.081 4.081 302,354 -0.02(-0.38%)
Feb 20, 2004 4.134 4.134 4.090 4.096 190,559 -0.03(-0.84%)
Feb 19, 2004 4.147 4.150 4.115 4.131 186,748 +0.00(+0.00%)
Feb 18, 2004 4.125 4.144 4.122 4.131 177,220 -0.00(-0.08%)
Feb 17, 2004 4.090 4.153 4.090 4.134 268,053 +0.04(+1.08%)
Feb 13, 2004 4.118 4.137 4.090 4.090 173,726 -0.03(-0.61%)
Feb 12, 2004 4.103 4.128 4.103 4.115 233,752 -0.04(-0.91%)
Feb 11, 2004 4.106 4.153 4.093 4.153 304,895 +0.05(+1.15%)
Feb 10, 2004 4.087 4.118 4.062 4.106 275,993 +0.01(+0.31%)
Feb 09, 2004 4.071 4.109 4.055 4.093 371,908 +0.02(+0.54%)
Feb 06, 2004 4.052 4.081 4.037 4.071 356,663 +0.02(+0.47%)
Feb 05, 2004 4.014 4.059 4.014 4.052 316,328 +0.02(+0.47%)
Feb 04, 2004 4.059 4.068 4.024 4.033 404,621 -0.02(-0.54%)
Feb 03, 2004 4.021 4.074 4.021 4.055 281,075 +0.01(+0.23%)
Feb 02, 2004 4.014 4.077 4.014 4.046 274,088 +0.01(+0.23%)
Jan 30, 2004 4.040 4.040 4.014 4.037 320,139 +0.00(+0.08%)
Jan 29, 2004 4.037 4.046 4.011 4.033 208,662 -0.00(-0.08%)
Jan 28, 2004 4.077 4.077 4.030 4.037 299,813 -0.02(-0.47%)
Jan 27, 2004 4.068 4.081 4.046 4.055 282,028 -0.03(-0.69%)
Jan 26, 2004 4.040 4.084 4.040 4.084 388,741 +0.04(+0.93%)
Jan 23, 2004 4.062 4.081 4.040 4.046 369,685 -0.01(-0.31%)
Jan 22, 2004 4.055 4.071 4.046 4.059 332,526 +0.01(+0.16%)
Jan 21, 2004 4.052 4.062 4.018 4.052 471,317 +0.00(+0.08%)
Jan 20, 2004 4.052 4.055 4.018 4.049 293,461 +0.02(+0.55%)
Jan 16, 2004 4.317 4.317 4.005 4.027 299,813 +0.02(+0.39%)
Jan 15, 2004 4.002 4.027 3.983 4.011 426,535 +0.02(+0.47%)
Jan 14, 2004 3.983 3.996 3.964 3.992 339,195 +0.04(+0.96%)
Jan 13, 2004 3.970 3.996 3.942 3.955 558,974 -0.02(-0.55%)
Jan 12, 2004 3.955 3.983 3.945 3.977 338,878 +0.02(+0.48%)
Jan 09, 2004 3.964 3.996 3.964 3.958 350,629 -0.03(-0.63%)
Jan 08, 2004 3.967 3.992 3.961 3.983 273,452 +0.03(+0.80%)
Jan 07, 2004 3.955 3.964 3.955 3.952 287,427 -0.02(-0.40%)
Jan 06, 2004 3.929 3.967 3.929 3.967 268,053 +0.03(+0.64%)
Jan 05, 2004 3.929 3.945 3.907 3.942 458,930 +0.06(+1.46%)
Jan 02, 2004 3.917 3.933 3.885 3.885 390,646 -0.02(-0.56%)
Dec 31, 2003 3.904 3.920 3.885 3.907 505,617 +0.00(+0.08%)
Dec 30, 2003 3.907 3.920 3.885 3.904 878,796 -0.03(-0.64%)
Dec 29, 2003 3.879 3.942 3.879 3.929 441,780 +0.04(+1.05%)
Dec 26, 2003 3.889 3.901 3.876 3.889 102,902 +0.01(+0.16%)
Dec 24, 2003 3.857 3.889 3.857 3.882 132,438 +0.00(+0.00%)
Dec 23, 2003 3.870 3.882 3.860 3.882 270,912 +0.02(+0.57%)
Dec 22, 2003 3.832 3.882 3.832 3.860 305,847 +0.01(+0.16%)
Dec 19, 2003 3.848 3.879 3.835 3.854 254,079 -0.00(-0.08%)
Dec 18, 2003 3.835 3.857 3.835 3.857 202,945 +0.04(+1.07%)
Dec 17, 2003 3.800 3.838 3.800 3.816 222,001 +0.00(+0.00%)
Dec 16, 2003 3.832 3.832 3.797 3.816 261,384 -0.01(-0.16%)
Dec 15, 2003 3.832 3.844 3.810 3.822 298,543 -0.01(-0.25%)
Dec 12, 2003 3.810 3.841 3.804 3.832 211,520 +0.02(+0.58%)
Dec 11, 2003 3.778 3.819 3.778 3.810 358,886 +0.02(+0.58%)
Dec 10, 2003 3.810 3.810 3.778 3.788 306,483 -0.01(-0.17%)
Dec 09, 2003 3.813 3.819 3.794 3.794 300,131 -0.02(-0.50%)
Dec 08, 2003 3.816 3.819 3.794 3.813 242,328 +0.01(+0.33%)
Dec 05, 2003 3.810 3.813 3.788 3.800 186,113 -0.03(-0.66%)
Dec 04, 2003 3.804 3.841 3.804 3.826 240,740 +0.01(+0.25%)
Dec 03, 2003 3.841 3.848 3.816 3.816 144,825 +0.01(+0.17%)
Dec 02, 2003 3.826 3.826 3.807 3.810 270,276 -0.02(-0.41%)
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.