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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 3.272 3.284 3.259 3.284 595,013 +0.02(+0.68%)
Oct 28, 2010 3.281 3.291 3.256 3.262 429,953 -0.01(-0.38%)
Oct 27, 2010 3.262 3.275 3.230 3.275 449,133 -0.01(-0.20%)
Oct 25, 2010 3.288 3.307 3.278 3.281 254,626 +0.01(+0.19%)
Oct 22, 2010 3.275 3.281 3.269 3.275 145,083 +0.01(+0.29%)
Oct 21, 2010 3.272 3.294 3.251 3.265 262,400 +0.01(+0.20%)
Oct 20, 2010 3.246 3.279 3.240 3.259 281,536 +0.03(+0.89%)
Oct 19, 2010 3.262 3.278 3.214 3.230 459,130 -0.06(-1.94%)
Oct 18, 2010 3.265 3.294 3.265 3.294 456,374 +0.02(+0.58%)
Oct 15, 2010 3.288 3.291 3.259 3.275 393,394 -0.01(-0.19%)
Oct 14, 2010 3.269 3.281 3.256 3.281 486,636 +0.00(+0.10%)
Oct 13, 2010 3.265 3.294 3.263 3.278 592,610 +0.03(+0.81%)
Oct 12, 2010 3.237 3.256 3.217 3.252 434,481 +0.01(+0.17%)
Oct 11, 2010 3.227 3.253 3.227 3.246 395,200 +0.02(+0.49%)
Oct 08, 2010 3.230 3.240 3.205 3.230 473,935 +0.02(+0.50%)
Oct 07, 2010 3.224 3.224 3.195 3.214 1,121,758 -0.00(-0.10%)
Oct 06, 2010 3.211 3.217 3.198 3.217 516,585 +0.02(+0.50%)
Oct 05, 2010 3.170 3.217 3.170 3.202 609,664 +0.05(+1.52%)
Oct 04, 2010 3.179 3.182 3.147 3.154 447,872 -0.04(-1.10%)
Oct 01, 2010 3.189 3.195 3.168 3.189 292,503 +0.02(+0.60%)
Sep 30, 2010 3.173 3.208 3.157 3.170 458,967 +0.00(+0.00%)
Sep 29, 2010 3.157 3.182 3.157 3.170 476,460 -0.00(-0.10%)
Sep 28, 2010 3.179 3.179 3.141 3.173 410,438 +0.01(+0.24%)
Sep 27, 2010 3.170 3.182 3.163 3.165 305,768 -0.01(-0.24%)
Sep 24, 2010 3.135 3.173 3.135 3.173 245,422 +0.06(+1.84%)
Sep 23, 2010 3.128 3.151 3.114 3.115 247,859 -0.03(-0.91%)
Sep 22, 2010 3.144 3.166 3.135 3.144 447,088 -0.01(-0.40%)
Sep 21, 2010 3.160 3.173 3.141 3.157 405,514 -0.00(-0.10%)
Sep 20, 2010 3.125 3.160 3.125 3.160 929,447 +0.03(+1.02%)
Sep 17, 2010 3.128 3.144 3.119 3.128 278,199 +0.01(+0.31%)
Sep 15, 2010 3.106 3.125 3.090 3.119 198,959 +0.00(+0.10%)
Sep 14, 2010 3.109 3.128 3.093 3.115 422,198 +0.00(+0.10%)
Sep 13, 2010 3.090 3.122 3.090 3.112 530,305 +0.03(+1.04%)
Sep 10, 2010 3.074 3.087 3.064 3.080 193,186 +0.01(+0.42%)
Sep 09, 2010 3.080 3.087 3.058 3.068 298,285 +0.01(+0.42%)
Sep 08, 2010 3.036 3.061 3.026 3.055 291,944 +0.02(+0.74%)
Sep 07, 2010 3.045 3.045 3.026 3.033 413,216 -0.03(-1.04%)
Sep 03, 2010 3.042 3.080 3.039 3.064 301,804 +0.04(+1.26%)
Sep 02, 2010 2.988 3.029 2.988 3.026 233,370 +0.04(+1.28%)
Sep 01, 2010 2.943 2.991 2.943 2.988 586,878 +0.08(+2.86%)
Aug 31, 2010 2.905 2.921 2.886 2.905 313 -0.01(-0.22%)
Aug 30, 2010 2.934 2.950 2.911 2.911 429,498 -0.04(-1.19%)
Aug 27, 2010 2.946 2.946 2.883 2.946 539,176 +0.04(+1.32%)
Aug 26, 2010 2.946 2.946 2.895 2.908 305,922 -0.02(-0.55%)
Aug 25, 2010 2.905 2.934 2.892 2.924 298,508 -0.00(-0.11%)
Aug 24, 2010 2.940 2.943 2.918 2.927 397,053 -0.04(-1.50%)
Aug 23, 2010 2.985 3.007 2.969 2.972 414,653 -0.01(-0.21%)
Aug 20, 2010 2.972 2.984 2.959 2.978 473,512 -0.01(-0.32%)
Aug 19, 2010 3.042 3.042 2.988 2.988 526,203 -0.06(-1.99%)
Aug 18, 2010 3.036 3.052 3.013 3.048 243,239 +0.01(+0.21%)
Aug 17, 2010 3.020 3.055 3.007 3.042 412,479 +0.04(+1.27%)
Aug 16, 2010 2.982 3.010 2.975 3.004 458,324 -0.00(-0.11%)
Aug 13, 2010 3.007 3.017 2.997 3.007 232,119 -0.01(-0.21%)
Aug 12, 2010 2.991 3.023 2.978 3.013 335,303 -0.03(-0.94%)
Aug 11, 2010 3.080 3.080 3.026 3.042 567,545 -0.08(-2.55%)
Aug 10, 2010 3.109 3.138 3.100 3.122 286,432 -0.02(-0.61%)
Aug 09, 2010 3.115 3.141 3.115 3.141 204,177 +0.02(+0.51%)
Aug 06, 2010 3.125 3.125 3.084 3.125 649,659 -0.00(-0.10%)
Aug 05, 2010 3.109 3.128 3.106 3.128 367,927 +0.00(+0.00%)
Aug 04, 2010 3.119 3.128 3.097 3.128 244,765 +0.03(+0.92%)
Aug 03, 2010 3.115 3.122 3.090 3.100 345,321 -0.01(-0.41%)
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.