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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 4.226 4.256 4.226 4.237 193,949 +0.00(+0.09%)
Jan 30, 2013 4.245 4.271 4.234 4.234 343,071 -0.02(-0.44%)
Jan 29, 2013 4.237 4.264 4.237 4.253 290,255 +0.00(+0.09%)
Jan 28, 2013 4.249 4.260 4.222 4.249 402,139 +0.01(+0.18%)
Jan 25, 2013 4.260 4.260 4.230 4.241 464,879 +0.00(+0.00%)
Jan 24, 2013 4.249 4.279 4.241 4.241 566,554 -0.02(-0.35%)
Jan 23, 2013 4.237 4.256 4.230 4.256 274,768 +0.03(+0.62%)
Jan 22, 2013 4.237 4.237 4.211 4.230 357,930 +0.00(+0.00%)
Jan 18, 2013 4.192 4.230 4.192 4.230 359,482 +0.03(+0.63%)
Jan 17, 2013 4.181 4.207 4.181 4.204 473,469 +0.03(+0.63%)
Jan 16, 2013 4.155 4.177 4.147 4.177 459,422 +0.02(+0.45%)
Jan 15, 2013 4.140 4.162 4.140 4.159 201,389 +0.00(+0.09%)
Jan 14, 2013 4.155 4.170 4.132 4.155 494,317 -0.01(-0.27%)
Jan 11, 2013 4.147 4.174 4.140 4.166 636,265 +0.02(+0.54%)
Jan 10, 2013 4.132 4.155 4.121 4.144 296,748 +0.04(+0.91%)
Jan 09, 2013 4.099 4.133 4.099 4.106 361,135 +0.01(+0.28%)
Jan 08, 2013 4.080 4.114 4.080 4.095 329,003 +0.00(+0.00%)
Jan 07, 2013 4.102 4.102 4.080 4.095 421,439 -0.01(-0.27%)
Jan 04, 2013 4.068 4.106 4.068 4.106 341,910 +0.04(+0.92%)
Jan 03, 2013 4.076 4.095 4.061 4.068 633,627 -0.01(-0.18%)
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.