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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
Jan 02, 2013 4.065 4.076 4.027 4.076 858,085 +0.11(+2.84%)
Dec 31, 2012 3.929 3.975 3.911 3.963 625,147 +0.02(+0.57%)
Dec 28, 2012 3.937 3.956 3.914 3.941 779,774 -0.02(-0.57%)
Dec 27, 2012 3.963 3.963 3.907 3.963 716,220 +0.02(+0.38%)
Dec 26, 2012 3.963 3.967 3.929 3.948 687,290 -0.01(-0.19%)
Dec 24, 2012 3.952 3.967 3.941 3.956 283,236 -0.01(-0.19%)
Dec 21, 2012 3.956 3.963 3.944 3.963 338,841 -0.03(-0.85%)
Dec 20, 2012 3.971 4.001 3.971 3.997 303,826 +0.02(+0.57%)
Dec 19, 2012 3.986 4.001 3.975 3.975 498,811 -0.01(-0.28%)
Dec 18, 2012 3.960 3.990 3.960 3.986 287,868 +0.03(+0.76%)
Dec 17, 2012 3.937 3.960 3.933 3.956 491,291 +0.02(+0.48%)
Dec 14, 2012 3.926 3.944 3.914 3.937 278,298 -0.01(-0.19%)
Dec 13, 2012 3.941 3.963 3.903 3.944 583,184 +0.00(+0.00%)
Dec 12, 2012 3.948 3.978 3.944 3.944 368,658 +0.00(+0.00%)
Dec 11, 2012 3.929 3.960 3.929 3.944 372,190 +0.02(+0.51%)
Dec 10, 2012 3.918 3.937 3.918 3.925 411,198 -0.00(-0.03%)
Dec 07, 2012 3.944 3.944 3.914 3.926 368,836 -0.01(-0.19%)
Dec 06, 2012 3.918 3.939 3.914 3.933 428,652 -0.00(-0.10%)
Dec 05, 2012 3.933 3.948 3.918 3.937 446,389 +0.00(+0.00%)
Dec 04, 2012 3.956 3.956 3.929 3.937 434,394 -0.04(-1.04%)
Nov 30, 2012 3.986 3.986 3.944 3.978 409,359 +0.00(+0.09%)
Nov 29, 2012 3.975 3.978 3.948 3.975 385,779 +0.04(+0.95%)
Nov 28, 2012 3.888 3.948 3.884 3.937 260,016 +0.03(+0.87%)
Nov 27, 2012 3.941 3.952 3.903 3.903 263,476 -0.03(-0.76%)
Nov 26, 2012 3.937 3.948 3.922 3.933 171,684 -0.02(-0.38%)
Nov 23, 2012 3.926 3.948 3.926 3.948 107,337 +0.03(+0.86%)
Nov 21, 2012 3.907 3.926 3.896 3.914 200,223 +0.02(+0.58%)
Nov 20, 2012 3.851 3.892 3.843 3.892 478,995 +0.03(+0.88%)
Nov 19, 2012 3.877 3.877 3.843 3.858 501,369 +0.05(+1.38%)
Nov 16, 2012 3.824 3.824 3.794 3.805 514,338 -0.02(-0.59%)
Nov 15, 2012 3.817 3.869 3.760 3.828 1,089,265 +0.02(+0.39%)
Nov 14, 2012 3.909 3.913 3.809 3.813 662,697 -0.09(-2.20%)
Nov 13, 2012 3.909 3.920 3.892 3.899 591,878 -0.03(-0.82%)
Nov 12, 2012 3.913 3.934 3.895 3.931 373,500 +0.03(+0.64%)
Nov 09, 2012 3.913 3.935 3.895 3.906 386,268 -0.01(-0.27%)
Nov 08, 2012 3.960 3.974 3.909 3.917 211,180 -0.04(-0.90%)
Nov 07, 2012 4.002 4.002 3.942 3.952 527,914 -0.09(-2.12%)
Nov 06, 2012 4.024 4.052 4.013 4.038 281,754 +0.03(+0.62%)
Nov 05, 2012 4.020 4.020 3.977 4.013 388,415 +0.01(+0.18%)
Nov 02, 2012 4.067 4.067 4.002 4.006 364,349 -0.03(-0.71%)
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.