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

Adams Diversified Equity Fund (NY: ADX )

20.13 +0.07 (+0.35%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Jan 31, 2003 3.310 3.326 3.285 3.326 179,892 +0.04(+1.24%)
Jan 30, 2003 3.339 3.342 3.285 3.285 238,158 -0.06(-1.78%)
Jan 29, 2003 3.298 3.354 3.292 3.345 268,723 +0.01(+0.28%)
Jan 28, 2003 3.298 3.361 3.285 3.336 353,416 +0.04(+1.14%)
Jan 27, 2003 3.317 3.342 3.276 3.298 429,830 -0.03(-0.94%)
Jan 24, 2003 3.423 3.423 3.317 3.329 382,071 -0.07(-1.94%)
Jan 23, 2003 3.361 3.408 3.361 3.395 169,385 +0.03(+0.84%)
Jan 22, 2003 3.379 3.414 3.367 3.367 300,244 -0.01(-0.28%)
Jan 21, 2003 3.392 3.398 3.376 3.376 357,873 -0.02(-0.46%)
Jan 17, 2003 3.414 3.414 3.392 3.392 227,651 -0.03(-1.01%)
Jan 16, 2003 3.433 3.467 3.398 3.427 221,919 -0.01(-0.18%)
Jan 15, 2003 3.458 3.464 3.423 3.433 356,918 -0.03(-0.91%)
Jan 14, 2003 3.464 3.486 3.433 3.464 446,387 +0.00(+0.00%)
Jan 13, 2003 3.486 3.486 3.433 3.464 272,544 +0.00(+0.00%)
Jan 10, 2003 3.433 3.493 3.423 3.464 312,343 +0.00(+0.00%)
Jan 09, 2003 3.423 3.471 3.423 3.464 312,980 +0.05(+1.57%)
Jan 08, 2003 3.461 3.461 3.408 3.411 177,026 -0.07(-1.90%)
Jan 07, 2003 3.480 3.499 3.439 3.477 427,283 +0.02(+0.54%)
Jan 06, 2003 3.417 3.486 3.414 3.458 525,348 +0.05(+1.47%)
Jan 03, 2003 3.392 3.420 3.379 3.408 293,876 +0.01(+0.18%)
Jan 02, 2003 3.332 3.420 3.332 3.401 340,362 +0.08(+2.46%)
Dec 31, 2002 3.298 3.336 3.282 3.320 571,834 +0.04(+1.15%)
Dec 30, 2002 3.276 3.304 3.276 3.282 674,038 +0.00(+0.00%)
Dec 27, 2002 3.304 3.320 3.270 3.282 503,061 -0.05(-1.42%)
Dec 26, 2002 3.364 3.392 3.298 3.329 475,042 -0.01(-0.28%)
Dec 24, 2002 3.304 3.345 3.292 3.339 365,196 +0.03(+1.05%)
Dec 23, 2002 3.298 3.345 3.298 3.304 464,217 -0.01(-0.19%)
Dec 20, 2002 3.285 3.329 3.282 3.310 371,883 +0.06(+1.84%)
Dec 19, 2002 3.273 3.323 3.235 3.251 461,033 -0.04(-1.24%)
Dec 18, 2002 3.329 3.332 3.266 3.292 407,224 -0.05(-1.41%)
Dec 17, 2002 3.367 3.376 3.336 3.339 265,539 -0.03(-0.84%)
Dec 16, 2002 3.339 3.389 3.332 3.367 490,962 +0.02(+0.66%)
Dec 13, 2002 3.361 3.373 3.336 3.345 399,264 -0.02(-0.56%)
Dec 12, 2002 3.427 3.427 3.364 3.364 263,311 -0.05(-1.56%)
Dec 11, 2002 3.376 3.417 3.367 3.417 211,413 +0.01(+0.37%)
Dec 10, 2002 3.357 3.408 3.357 3.405 329,855 +0.05(+1.59%)
Dec 09, 2002 3.370 3.386 3.345 3.351 273,499 -0.05(-1.48%)
Dec 06, 2002 3.389 3.420 3.361 3.401 270,315 -0.00(-0.09%)
Dec 05, 2002 3.449 3.483 3.386 3.405 334,949 -0.03(-1.00%)
Dec 04, 2002 3.445 3.474 3.408 3.439 236,566 -0.02(-0.45%)
Dec 03, 2002 3.518 3.518 3.452 3.455 356,918 -0.04(-1.17%)
Dec 02, 2002 3.533 3.558 3.486 3.496 444,476 -0.01(-0.18%)
Nov 29, 2002 3.527 3.537 3.502 3.502 58,902 -0.03(-0.80%)
Nov 27, 2002 3.445 3.530 3.445 3.530 297,697 +0.08(+2.27%)
Nov 26, 2002 3.502 3.502 3.452 3.452 266,813 -0.05(-1.35%)
Nov 25, 2002 3.486 3.502 3.455 3.499 328,900 +0.02(+0.45%)
Nov 22, 2002 3.502 3.524 3.467 3.483 479,818 -0.03(-0.98%)
Nov 21, 2002 3.471 3.580 3.471 3.518 316,801 -0.10(-2.86%)
Nov 20, 2002 3.546 3.621 3.533 3.621 168,429 +0.08(+2.22%)
Nov 19, 2002 3.574 3.580 3.537 3.543 185,623 -0.03(-0.88%)
Nov 18, 2002 3.587 3.624 3.549 3.574 253,759 -0.01(-0.18%)
Nov 15, 2002 3.543 3.580 3.537 3.580 210,776 +0.03(+0.71%)
Nov 14, 2002 3.530 3.565 3.527 3.555 174,797 +0.07(+2.07%)
Nov 13, 2002 3.464 3.540 3.461 3.483 231,153 -0.03(-0.80%)
Nov 12, 2002 3.480 3.540 3.480 3.511 292,284 +0.04(+1.27%)
Nov 11, 2002 3.533 3.549 3.461 3.467 206,000 -0.08(-2.39%)
Nov 08, 2002 3.584 3.618 3.549 3.552 176,071 -0.03(-0.79%)
Nov 07, 2002 3.665 3.665 3.568 3.580 177,344 -0.10(-2.65%)
Nov 06, 2002 3.697 3.703 3.650 3.678 237,202 +0.01(+0.34%)
Nov 05, 2002 3.624 3.665 3.624 3.665 170,021 +0.01(+0.34%)
Nov 04, 2002 3.640 3.716 3.640 3.653 233,382 +0.04(+1.13%)
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.