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 (%)
Dec 31, 2009 3.188 3.172 3.172 3.172 453,075 -0.01(-0.39%)
Dec 30, 2009 3.172 3.188 3.150 3.185 454,829 -0.01(-0.20%)
Dec 29, 2009 3.197 3.204 3.175 3.191 338,622 -0.00(-0.10%)
Dec 28, 2009 3.197 3.216 3.188 3.194 357,681 +0.00(+0.07%)
Dec 24, 2009 3.169 3.197 3.169 3.192 186,642 +0.01(+0.42%)
Dec 23, 2009 3.188 3.191 3.166 3.178 359,129 +0.00(+0.00%)
Dec 22, 2009 3.153 3.182 3.153 3.178 343,197 +0.02(+0.60%)
Dec 21, 2009 3.166 3.166 3.141 3.160 213,419 +0.03(+1.06%)
Dec 18, 2009 3.122 3.138 3.109 3.126 237,961 +0.00(+0.14%)
Dec 17, 2009 3.138 3.138 3.097 3.122 554,897 -0.02(-0.60%)
Dec 16, 2009 3.147 3.154 3.134 3.141 346,941 -0.00(-0.10%)
Dec 15, 2009 3.141 3.153 3.134 3.144 331,142 -0.01(-0.40%)
Dec 14, 2009 3.153 3.160 3.144 3.156 424,034 +0.02(+0.60%)
Dec 11, 2009 3.138 3.141 3.116 3.138 443,405 +0.02(+0.50%)
Dec 10, 2009 3.103 3.134 3.103 3.122 386,225 +0.03(+0.91%)
Dec 09, 2009 3.087 3.112 3.069 3.094 286,867 +0.01(+0.41%)
Dec 08, 2009 3.094 3.102 3.072 3.081 320,011 -0.03(-1.11%)
Dec 07, 2009 3.116 3.141 3.109 3.116 354,506 -0.01(-0.30%)
Dec 04, 2009 3.138 3.169 3.108 3.125 241,728 +0.01(+0.40%)
Dec 03, 2009 3.144 3.151 3.112 3.112 177,941 -0.02(-0.60%)
Dec 02, 2009 3.131 3.147 3.125 3.131 280,011 +0.01(+0.20%)
Dec 01, 2009 3.109 3.134 3.109 3.125 384,942 +0.04(+1.22%)
Nov 30, 2009 3.081 3.097 3.069 3.087 252,337 +0.00(+0.00%)
Nov 27, 2009 3.062 3.115 3.053 3.087 180,809 -0.05(-1.60%)
Nov 25, 2009 3.134 3.138 3.128 3.138 409,706 +0.02(+0.71%)
Nov 24, 2009 3.134 3.134 3.097 3.116 256,355 -0.01(-0.40%)
Nov 23, 2009 3.103 3.138 3.103 3.128 447,376 +0.04(+1.32%)
Nov 20, 2009 3.069 3.087 3.065 3.087 139,545 -0.01(-0.20%)
Nov 19, 2009 3.106 3.112 3.072 3.094 388,622 -0.04(-1.40%)
Nov 18, 2009 3.175 3.178 3.112 3.138 550,427 -0.09(-2.82%)
Nov 17, 2009 3.222 3.235 3.200 3.229 244,304 +0.00(+0.10%)
Nov 16, 2009 3.197 3.232 3.194 3.226 485,306 +0.03(+1.08%)
Nov 13, 2009 3.156 3.191 3.150 3.191 417,711 +0.04(+1.30%)
Nov 12, 2009 3.172 3.185 3.150 3.150 375,552 -0.03(-0.99%)
Nov 11, 2009 3.182 3.204 3.172 3.182 321,638 +0.01(+0.40%)
Nov 10, 2009 3.188 3.188 3.150 3.169 314,258 +0.00(+0.10%)
Nov 09, 2009 3.116 3.166 3.116 3.166 279,550 +0.07(+2.33%)
Nov 06, 2009 3.056 3.103 3.056 3.094 373,909 +0.01(+0.20%)
Nov 05, 2009 3.056 3.091 3.056 3.087 315,933 +0.04(+1.44%)
Nov 04, 2009 3.047 3.078 3.043 3.043 435,136 +0.01(+0.32%)
Nov 03, 2009 3.018 3.040 2.999 3.034 164,488 +0.01(+0.20%)
Nov 02, 2009 3.012 3.047 2.984 3.028 475,292 +0.03(+0.94%)
Oct 30, 2009 3.069 3.081 2.993 2.999 318,696 -0.09(-2.85%)
Oct 29, 2009 3.034 3.087 3.034 3.087 388,482 +0.07(+2.29%)
Oct 28, 2009 3.069 3.100 3.015 3.018 472,930 -0.08(-2.63%)
Oct 27, 2009 3.109 3.122 3.091 3.100 259,274 -0.01(-0.30%)
Oct 26, 2009 3.153 3.178 3.109 3.109 322,883 -0.03(-1.00%)
Oct 23, 2009 3.160 3.166 3.135 3.141 287,729 -0.04(-1.17%)
Oct 22, 2009 3.147 3.178 3.125 3.178 278,843 +0.03(+1.08%)
Oct 21, 2009 3.163 3.204 3.144 3.144 303,181 -0.03(-0.99%)
Oct 20, 2009 3.163 3.175 3.160 3.175 352,182 -0.01(-0.20%)
Oct 19, 2009 3.150 3.188 3.150 3.182 318,426 +0.03(+1.00%)
Oct 16, 2009 3.147 3.160 3.134 3.150 152,835 -0.01(-0.40%)
Oct 15, 2009 3.138 3.169 3.138 3.163 271,762 +0.01(+0.20%)
Oct 14, 2009 3.147 3.166 3.112 3.156 635,021 +0.04(+1.41%)
Oct 13, 2009 3.109 3.128 3.100 3.112 179,084 -0.01(-0.20%)
Oct 12, 2009 3.138 3.150 3.112 3.119 406,233 +0.00(+0.10%)
Oct 09, 2009 3.128 3.128 3.091 3.116 293,059 +0.02(+0.61%)
Oct 08, 2009 3.106 3.125 3.091 3.097 420,793 +0.03(+0.92%)
Oct 07, 2009 3.094 3.094 3.053 3.069 189,632 -0.01(-0.20%)
Oct 06, 2009 3.021 3.078 3.021 3.075 637,903 +0.05(+1.77%)
Oct 05, 2009 2.987 3.028 2.984 3.021 289,114 +0.05(+1.58%)
Oct 02, 2009 2.955 2.999 2.955 2.974 483,236 -0.02(-0.73%)
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.