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

Adams Diversified Equity Fund (NY: ADX )

19.75 +0.03 (+0.15%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 14, 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, 2008 2.487 2.541 2.481 2.528 650,195 +0.05(+1.90%)
Dec 30, 2008 2.446 2.491 2.446 2.481 656,794 +0.02(+0.77%)
Dec 29, 2008 2.443 2.475 2.393 2.462 703,545 +0.00(+0.00%)
Dec 26, 2008 2.418 2.481 2.418 2.462 341,288 +0.00(+0.13%)
Dec 24, 2008 2.456 2.475 2.431 2.459 261,203 +0.01(+0.26%)
Dec 23, 2008 2.443 2.503 2.440 2.453 643,957 -0.01(-0.58%)
Dec 22, 2008 2.535 2.557 2.412 2.467 595,422 -0.09(-3.51%)
Dec 19, 2008 2.513 2.572 2.487 2.557 551,320 +0.03(+1.37%)
Dec 18, 2008 2.582 2.607 2.513 2.522 643,373 -0.05(-1.84%)
Dec 17, 2008 2.494 2.576 2.484 2.569 409,309 +0.03(+1.37%)
Dec 16, 2008 2.415 2.550 2.415 2.535 646,838 +0.11(+4.68%)
Dec 15, 2008 2.472 2.491 2.409 2.421 384,221 -0.05(-1.91%)
Dec 12, 2008 2.513 2.513 2.387 2.469 0 +0.00(+0.13%)
Dec 11, 2008 2.472 2.513 2.456 2.465 524,203 -0.05(-2.13%)
Dec 10, 2008 2.484 2.522 2.472 2.519 359,862 +0.05(+2.17%)
Dec 09, 2008 2.516 2.531 2.440 2.465 375,548 -0.05(-2.00%)
Dec 08, 2008 2.459 2.582 2.459 2.516 774,135 +0.07(+2.96%)
Dec 05, 2008 2.327 2.443 2.286 2.443 396,563 +0.06(+2.65%)
Dec 04, 2008 2.371 2.431 2.317 2.380 483,004 -0.03(-1.31%)
Dec 03, 2008 2.349 2.437 2.314 2.412 668,250 +0.04(+1.73%)
Dec 02, 2008 2.327 2.428 2.311 2.371 638,199 +0.04(+1.62%)
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.