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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Oct 31, 2008 2.776 2.871 2.770 2.816 334,873 +0.00(+0.11%)
Oct 30, 2008 2.811 2.839 2.729 2.813 369,485 +0.03(+1.08%)
Oct 29, 2008 2.751 2.839 2.695 2.783 442,712 +0.03(+0.95%)
Oct 28, 2008 2.575 2.757 2.513 2.757 418,760 +0.23(+9.16%)
Oct 27, 2008 2.544 2.667 2.525 2.525 617,265 -0.06(-2.31%)
Oct 24, 2008 2.503 2.629 2.494 2.585 390,222 -0.09(-3.29%)
Oct 23, 2008 2.663 2.751 2.563 2.673 464,051 +0.02(+0.59%)
Oct 22, 2008 2.748 2.751 2.638 2.657 384,227 -0.15(-5.37%)
Oct 21, 2008 2.849 2.930 2.805 2.808 351,798 -0.07(-2.40%)
Oct 20, 2008 2.817 2.877 2.789 2.877 299,639 +0.08(+2.92%)
Oct 17, 2008 2.673 2.871 2.673 2.795 0 +0.03(+0.91%)
Oct 16, 2008 2.679 2.770 2.566 2.770 619,239 +0.10(+3.76%)
Oct 15, 2008 2.849 2.874 2.670 2.670 474,771 -0.28(-9.48%)
Oct 14, 2008 3.197 3.197 2.905 2.949 718,062 -0.01(-0.32%)
Oct 13, 2008 2.858 3.942 2.780 2.959 960,843 +0.28(+10.56%)
Oct 10, 2008 2.513 2.701 2.227 2.676 1,081,046 -0.03(-0.93%)
Oct 09, 2008 2.943 2.943 2.673 2.701 756,326 -0.15(-5.18%)
Oct 08, 2008 2.717 3.031 2.692 2.849 1,266,160 -0.02(-0.77%)
Oct 07, 2008 3.100 3.100 2.871 2.871 1,286,168 -0.24(-7.68%)
Oct 06, 2008 3.172 3.172 2.968 3.109 965,469 -0.14(-4.26%)
Oct 03, 2008 3.301 3.354 3.238 3.248 0 -0.03(-0.77%)
Oct 02, 2008 3.376 3.376 3.273 3.273 240,246 -0.10(-2.98%)
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.