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

Adams Diversified Equity Fund (NY: ADX )

21.51 +0.27 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2004 4.535 4.557 4.535 4.550 113,507 +0.01(+0.16%)
Jun 29, 2004 4.507 4.553 4.507 4.543 163,831 +0.03(+0.71%)
Jun 28, 2004 4.535 4.550 4.500 4.510 198,778 -0.04(-0.79%)
Jun 25, 2004 4.532 4.546 4.532 4.546 134,475 +0.01(+0.24%)
Jun 24, 2004 4.528 4.543 4.525 4.535 71,012 +0.01(+0.24%)
Jun 23, 2004 4.500 4.525 4.489 4.525 177,250 +0.03(+0.64%)
Jun 22, 2004 4.482 4.503 4.460 4.496 176,971 -0.00(-0.08%)
Jun 21, 2004 4.482 4.514 4.482 4.500 149,852 -0.01(-0.24%)
Jun 18, 2004 4.453 4.514 4.453 4.510 152,927 +0.02(+0.40%)
Jun 17, 2004 4.471 4.493 4.442 4.493 204,090 +0.01(+0.24%)
Jun 16, 2004 4.453 4.485 4.450 4.482 103,163 +0.01(+0.32%)
Jun 15, 2004 4.467 4.485 4.450 4.467 135,035 +0.03(+0.56%)
Jun 14, 2004 4.482 4.482 4.435 4.442 178,928 -0.05(-1.11%)
Jun 10, 2004 4.471 4.510 4.471 4.493 165,508 +0.03(+0.64%)
Jun 09, 2004 4.503 4.503 4.457 4.464 112,948 -0.04(-0.87%)
Jun 08, 2004 4.489 4.528 4.489 4.503 232,606 -0.00(-0.08%)
Jun 07, 2004 4.464 4.507 4.464 4.507 216,112 +0.05(+1.04%)
Jun 04, 2004 4.446 4.478 4.446 4.460 136,712 +0.04(+0.81%)
Jun 03, 2004 4.439 4.457 4.425 4.425 104,281 -0.02(-0.40%)
Jun 02, 2004 4.428 4.453 4.417 4.442 154,325 +0.03(+0.57%)
Jun 01, 2004 4.400 4.428 4.389 4.417 411,535 +0.01(+0.16%)
May 28, 2004 4.400 4.432 4.385 4.410 246,585 +0.01(+0.16%)
May 27, 2004 4.392 4.417 4.389 4.403 113,507 +0.02(+0.49%)
May 26, 2004 4.400 4.400 4.367 4.382 189,272 +0.00(+0.08%)
May 25, 2004 4.332 4.392 4.321 4.378 169,422 +0.04(+0.99%)
May 24, 2004 4.339 4.360 4.328 4.335 147,895 +0.02(+0.41%)
May 21, 2004 4.317 4.339 4.299 4.317 163,831 +0.00(+0.08%)
May 20, 2004 4.307 4.328 4.292 4.314 258,327 -0.01(-0.17%)
May 19, 2004 4.346 4.371 4.321 4.321 204,369 +0.00(+0.00%)
May 18, 2004 4.307 4.346 4.307 4.321 82,474 +0.00(+0.08%)
May 17, 2004 4.317 4.346 4.278 4.317 140,067 -0.04(-0.82%)
May 14, 2004 4.357 4.385 4.339 4.353 150,691 -0.01(-0.25%)
May 13, 2004 4.382 4.414 4.339 4.364 263,919 -0.07(-1.61%)
May 12, 2004 4.357 4.435 4.307 4.435 244,908 +0.08(+1.89%)
May 11, 2004 4.389 4.421 4.328 4.353 263,080 -0.02(-0.41%)
May 10, 2004 4.432 4.432 4.292 4.371 312,565 -0.09(-1.93%)
May 07, 2004 4.475 4.493 4.453 4.457 223,940 -0.05(-1.03%)
May 06, 2004 4.514 4.514 4.475 4.503 84,711 -0.02(-0.47%)
May 05, 2004 4.507 4.528 4.485 4.525 150,132 +0.00(+0.08%)
May 04, 2004 4.507 4.532 4.475 4.521 167,186 +0.01(+0.16%)
May 03, 2004 4.489 4.532 4.489 4.514 106,797 +0.02(+0.48%)
Apr 30, 2004 4.510 4.539 4.489 4.493 93,098 -0.01(-0.16%)
Apr 29, 2004 4.543 4.568 4.489 4.500 150,970 -0.05(-1.10%)
Apr 28, 2004 4.618 4.618 4.550 4.550 159,917 -0.07(-1.47%)
Apr 27, 2004 4.596 4.628 4.589 4.618 136,432 +0.03(+0.70%)
Apr 26, 2004 4.607 4.632 4.557 4.586 194,305 -0.03(-0.62%)
Apr 23, 2004 4.614 4.621 4.589 4.614 149,293 +0.00(+0.08%)
Apr 22, 2004 4.586 4.632 4.568 4.611 161,035 +0.02(+0.47%)
Apr 21, 2004 4.589 4.589 4.550 4.589 214,154 +0.00(+0.08%)
Apr 20, 2004 4.596 4.625 4.586 4.586 292,156 -0.01(-0.23%)
Apr 19, 2004 4.589 4.614 4.564 4.596 221,144 +0.01(+0.31%)
Apr 16, 2004 4.564 4.586 4.550 4.582 113,507 +0.03(+0.71%)
Apr 15, 2004 4.568 4.582 4.525 4.550 143,422 -0.00(-0.08%)
Apr 14, 2004 4.560 4.600 4.543 4.553 134,196 -0.04(-0.78%)
Apr 13, 2004 4.611 4.625 4.582 4.589 180,326 -0.03(-0.54%)
Apr 12, 2004 4.600 4.625 4.600 4.614 236,800 +0.04(+0.78%)
Apr 08, 2004 4.614 4.628 4.564 4.578 136,712 -0.02(-0.39%)
Apr 07, 2004 4.596 4.614 4.564 4.596 139,787 -0.01(-0.16%)
Apr 06, 2004 4.628 4.628 4.535 4.603 241,273 -0.03(-0.69%)
Apr 05, 2004 4.582 4.639 4.582 4.636 223,940 +0.04(+0.93%)
Apr 02, 2004 4.614 4.621 4.568 4.593 228,133 +0.04(+0.78%)
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.