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

Adams Diversified Equity Fund (NY: ADX )

20.36 +0.40 (+2.00%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Mar 31, 2006 4.180 4.196 4.174 4.177 171,295 -0.01(-0.15%)
Mar 30, 2006 4.174 4.199 4.162 4.184 266,813 +0.00(+0.00%)
Mar 29, 2006 4.146 4.187 4.146 4.184 220,328 +0.04(+0.91%)
Mar 28, 2006 4.177 4.195 4.146 4.146 367,425 -0.04(-0.90%)
Mar 27, 2006 4.193 4.205 4.177 4.184 199,314 -0.02(-0.52%)
Mar 24, 2006 4.193 4.209 4.185 4.205 226,695 +0.01(+0.30%)
Mar 23, 2006 4.193 4.212 4.190 4.193 194,219 -0.01(-0.30%)
Mar 22, 2006 4.177 4.209 4.177 4.205 276,365 +0.02(+0.59%)
Mar 21, 2006 4.168 4.199 4.165 4.181 518,662 +0.00(+0.08%)
Mar 20, 2006 4.168 4.190 4.165 4.177 403,085 +0.00(+0.00%)
Mar 17, 2006 4.155 4.180 4.152 4.177 226,695 +0.03(+0.68%)
Mar 16, 2006 4.149 4.174 4.146 4.149 327,944 -0.01(-0.15%)
Mar 15, 2006 4.121 4.155 4.114 4.155 271,907 +0.02(+0.54%)
Mar 14, 2006 4.102 4.133 4.092 4.133 322,532 +0.03(+0.84%)
Mar 13, 2006 4.074 4.105 4.074 4.099 252,485 +0.01(+0.31%)
Mar 10, 2006 4.074 4.099 4.067 4.086 211,094 +0.02(+0.54%)
Mar 09, 2006 4.067 4.096 4.058 4.064 135,317 -0.02(-0.46%)
Mar 08, 2006 4.064 4.092 4.061 4.083 152,191 -0.01(-0.15%)
Mar 07, 2006 4.067 4.089 4.064 4.089 193,901 +0.01(+0.15%)
Mar 06, 2006 4.096 4.108 4.083 4.083 253,122 -0.02(-0.46%)
Mar 03, 2006 4.099 4.127 4.092 4.102 336,541 -0.02(-0.53%)
Mar 02, 2006 4.121 4.124 4.089 4.124 235,929 +0.01(+0.23%)
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.