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

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 3.107 3.134 3.080 3.118 261,078 +0.03(+0.99%)
Apr 29, 2009 3.072 3.115 3.061 3.088 345,886 +0.03(+0.87%)
Apr 28, 2009 3.053 3.072 3.007 3.061 280,410 +0.00(+0.00%)
Apr 27, 2009 3.061 3.088 3.030 3.061 286,332 +0.00(+0.00%)
Apr 24, 2009 3.038 3.103 3.038 3.061 446,612 +0.03(+1.01%)
Apr 23, 2009 3.057 3.061 2.965 3.030 397,281 -0.03(-0.88%)
Apr 22, 2009 3.023 3.065 3.004 3.057 665,675 +0.00(+0.00%)
Apr 21, 2009 2.984 3.065 2.969 3.057 512,695 +0.03(+1.01%)
Apr 20, 2009 3.111 3.111 2.950 3.027 486,478 -0.06(-1.98%)
Apr 17, 2009 3.092 3.099 3.061 3.088 240,564 +0.00(+0.15%)
Apr 16, 2009 3.057 3.092 3.042 3.083 439,247 +0.04(+1.36%)
Apr 15, 2009 3.034 3.053 3.023 3.042 247,639 -0.02(-0.62%)
Apr 14, 2009 3.023 3.092 2.984 3.061 997,543 +0.02(+0.50%)
Apr 13, 2009 2.981 3.061 2.973 3.046 345,683 +0.04(+1.27%)
Apr 09, 2009 3.007 3.046 2.981 3.007 473,021 +0.09(+3.01%)
Apr 08, 2009 2.935 2.935 2.908 2.919 170,689 +0.02(+0.53%)
Apr 07, 2009 2.916 2.919 2.874 2.904 299,104 -0.06(-1.94%)
Apr 06, 2009 2.923 2.962 2.919 2.962 240,922 -0.02(-0.51%)
Apr 03, 2009 2.946 2.988 2.923 2.977 355,862 +0.00(+0.00%)
Apr 02, 2009 2.946 3.000 2.923 2.977 292,139 +0.11(+3.87%)
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.