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%)
Streaming Delayed Price Updated: 2:37 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 (%)
Nov 30, 2006 4.262 4.281 4.243 4.281 230,199 +0.03(+0.59%)
Nov 29, 2006 4.227 4.265 4.227 4.256 318,076 +0.03(+0.82%)
Nov 28, 2006 4.218 4.237 4.187 4.221 296,743 +0.01(+0.22%)
Nov 27, 2006 4.268 4.281 4.199 4.212 490,645 -0.08(-1.76%)
Nov 24, 2006 4.256 4.290 4.256 4.287 88,832 +0.01(+0.22%)
Nov 22, 2006 4.271 4.293 4.268 4.278 142,322 +0.00(+0.07%)
Nov 21, 2006 4.262 4.287 4.262 4.275 220,010 +0.00(+0.07%)
Nov 20, 2006 4.268 4.284 4.262 4.271 258,217 -0.01(-0.29%)
Nov 17, 2006 4.262 4.303 3.989 4.284 580,433 -0.21(-4.75%)
Nov 16, 2006 4.510 4.513 4.488 4.498 480,775 +0.01(+0.21%)
Nov 15, 2006 4.482 4.498 4.476 4.488 283,371 +0.01(+0.14%)
Nov 14, 2006 4.491 4.507 4.450 4.482 479,502 +0.01(+0.14%)
Nov 13, 2006 4.454 4.485 4.454 4.476 353,099 +0.03(+0.56%)
Nov 10, 2006 4.454 4.460 4.438 4.450 666,081 +0.02(+0.43%)
Nov 09, 2006 4.422 4.454 4.422 4.432 426,966 +0.00(+0.07%)
Nov 08, 2006 4.385 4.432 4.372 4.428 335,906 +0.02(+0.43%)
Nov 07, 2006 4.394 4.413 4.388 4.410 274,774 +0.03(+0.72%)
Nov 06, 2006 4.341 4.394 4.341 4.378 493,511 +0.04(+0.87%)
Nov 03, 2006 4.337 4.350 4.322 4.341 293,559 -0.00(-0.07%)
Nov 02, 2006 4.341 4.347 4.328 4.344 418,370 -0.01(-0.22%)
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.