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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 4.467 4.479 4.448 4.471 226,594 +0.00(+0.08%)
Apr 29, 2013 4.448 4.486 4.433 4.467 301,117 +0.02(+0.51%)
Apr 26, 2013 4.441 4.448 4.433 4.445 341,085 -0.01(-0.25%)
Apr 25, 2013 4.452 4.475 4.443 4.456 349,929 +0.00(+0.08%)
Apr 24, 2013 4.433 4.452 4.433 4.452 290,654 +0.02(+0.43%)
Apr 23, 2013 4.407 4.437 4.407 4.433 339,251 +0.04(+0.95%)
Apr 22, 2013 4.377 4.399 4.339 4.392 602,826 +0.02(+0.34%)
Apr 19, 2013 4.347 4.377 4.335 4.377 140,144 +0.04(+0.89%)
Apr 18, 2013 4.362 4.369 4.324 4.338 220,750 -0.03(-0.71%)
Apr 17, 2013 4.380 4.380 4.331 4.369 445,616 -0.04(-0.94%)
Apr 16, 2013 4.388 4.414 4.377 4.411 824,419 +0.03(+0.78%)
Apr 15, 2013 4.433 4.433 4.369 4.377 429,761 -0.07(-1.53%)
Apr 12, 2013 4.475 4.482 4.437 4.445 847,753 -0.04(-0.94%)
Apr 11, 2013 4.448 4.494 4.448 4.487 308,952 +0.03(+0.66%)
Apr 10, 2013 4.414 4.464 4.414 4.457 307,555 +0.05(+1.14%)
Apr 09, 2013 4.407 4.415 4.388 4.407 249,403 +0.02(+0.43%)
Apr 08, 2013 4.377 4.388 4.354 4.388 291,965 +0.02(+0.35%)
Apr 05, 2013 4.373 4.377 4.339 4.373 464,982 -0.03(-0.77%)
Apr 04, 2013 4.388 4.407 4.380 4.407 358,840 +0.02(+0.34%)
Apr 03, 2013 4.445 4.445 4.377 4.392 323,592 -0.04(-0.85%)
Apr 02, 2013 4.441 4.445 4.422 4.430 221,062 -0.00(-0.09%)
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.