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

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2005 3.970 3.970 3.942 3.952 386,202 -0.02(-0.48%)
Dec 29, 2005 3.967 3.986 3.964 3.970 530,075 -0.01(-0.16%)
Dec 28, 2005 3.974 3.992 3.948 3.977 474,495 -0.00(-0.08%)
Dec 27, 2005 4.011 4.014 3.977 3.980 532,615 -0.02(-0.39%)
Dec 23, 2005 4.008 4.011 3.986 3.996 249,633 -0.01(-0.31%)
Dec 22, 2005 3.983 4.011 3.980 4.008 250,269 +0.02(+0.55%)
Dec 21, 2005 3.970 4.008 3.970 3.986 272,818 +0.02(+0.40%)
Dec 20, 2005 3.974 3.989 3.967 3.970 298,861 +0.00(+0.00%)
Dec 19, 2005 4.008 4.011 3.970 3.970 352,854 -0.02(-0.55%)
Dec 16, 2005 4.014 4.027 3.975 3.992 461,155 -0.03(-0.86%)
Dec 15, 2005 4.014 4.027 4.005 4.027 339,832 +0.02(+0.39%)
Dec 14, 2005 3.999 4.030 3.999 4.011 309,342 -0.01(-0.16%)
Dec 13, 2005 3.983 4.021 3.974 4.018 378,579 +0.03(+0.63%)
Dec 12, 2005 4.005 4.024 3.983 3.992 368,098 -0.01(-0.16%)
Dec 09, 2005 3.996 4.014 3.992 3.999 207,075 -0.00(-0.08%)
Dec 08, 2005 4.002 4.014 3.986 4.002 331,892 -0.01(-0.16%)
Dec 07, 2005 4.021 4.027 4.002 4.008 237,882 -0.01(-0.31%)
Dec 06, 2005 4.018 4.043 4.018 4.021 275,041 +0.01(+0.16%)
Dec 05, 2005 4.005 4.021 3.999 4.014 343,008 +0.01(+0.24%)
Dec 02, 2005 4.011 4.024 3.996 4.005 213,109 -0.01(-0.16%)
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.