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

Adams Diversified Equity Fund (NY: ADX )

20.73 +0.77 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2005 4.039 4.067 4.039 4.064 291,011 +0.02(+0.47%)
Oct 28, 2005 3.989 4.048 3.989 4.045 227,014 +0.08(+2.06%)
Oct 27, 2005 4.008 4.020 3.964 3.964 238,794 -0.04(-1.10%)
Oct 26, 2005 4.008 4.052 4.004 4.008 200,906 +0.01(+0.16%)
Oct 25, 2005 3.989 4.033 3.989 4.001 181,165 -0.02(-0.47%)
Oct 24, 2005 3.986 4.023 3.986 4.020 210,139 +0.03(+0.87%)
Oct 21, 2005 4.004 4.012 3.964 3.986 147,097 +0.01(+0.32%)
Oct 20, 2005 4.020 4.032 3.954 3.973 259,490 -0.06(-1.40%)
Oct 19, 2005 3.957 4.036 3.957 4.030 359,147 +0.06(+1.58%)
Oct 18, 2005 3.986 4.011 3.967 3.967 182,439 -0.03(-0.71%)
Oct 17, 2005 3.989 4.023 3.989 3.995 108,253 +0.00(+0.08%)
Oct 14, 2005 3.976 4.004 3.973 3.992 278,275 +0.03(+0.87%)
Oct 13, 2005 3.954 3.989 3.929 3.957 204,089 -0.02(-0.40%)
Oct 12, 2005 3.973 4.020 3.951 3.973 340,362 -0.02(-0.47%)
Oct 11, 2005 4.011 4.039 3.992 3.992 270,952 -0.02(-0.55%)
Oct 10, 2005 4.048 4.050 3.992 4.014 217,462 -0.02(-0.39%)
Oct 07, 2005 4.026 4.048 4.020 4.030 142,640 -0.00(-0.08%)
Oct 06, 2005 4.048 4.067 4.014 4.033 300,244 -0.01(-0.31%)
Oct 05, 2005 4.108 4.108 4.045 4.045 293,876 -0.06(-1.45%)
Oct 04, 2005 4.140 4.149 4.105 4.105 250,575 -0.03(-0.61%)
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.