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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.12%)
Streaming Delayed Price Updated: 12:48 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 (%)
May 31, 2013 4.664 4.683 4.622 4.622 732,812 -0.03(-0.73%)
May 30, 2013 4.626 4.675 4.618 4.656 293,760 +0.01(+0.16%)
May 29, 2013 4.656 4.660 4.618 4.649 416,778 -0.02(-0.49%)
May 28, 2013 4.683 4.724 4.637 4.671 389,514 +0.02(+0.49%)
May 24, 2013 4.630 4.656 4.607 4.649 258,164 +0.02(+0.41%)
May 23, 2013 4.596 4.641 4.592 4.630 370,948 -0.03(-0.57%)
May 22, 2013 4.705 4.736 4.615 4.656 373,567 -0.03(-0.57%)
May 21, 2013 4.687 4.702 4.664 4.683 357,030 -0.01(-0.16%)
May 20, 2013 4.656 4.705 4.656 4.690 426,789 +0.01(+0.24%)
May 17, 2013 4.641 4.687 4.641 4.679 213,108 +0.05(+0.98%)
May 16, 2013 4.637 4.664 4.633 4.633 203,835 -0.01(-0.24%)
May 15, 2013 4.607 4.652 4.607 4.645 636,010 +0.05(+1.16%)
May 13, 2013 4.573 4.599 4.573 4.592 217,996 +0.01(+0.17%)
May 10, 2013 4.580 4.584 4.562 4.584 672,019 -0.00(-0.08%)
May 09, 2013 4.569 4.592 4.569 4.588 478,171 +0.02(+0.33%)
May 08, 2013 4.543 4.577 4.543 4.573 307,953 +0.01(+0.17%)
May 07, 2013 4.531 4.569 4.528 4.565 288,851 +0.03(+0.67%)
May 06, 2013 4.497 4.547 4.497 4.535 248,502 +0.02(+0.50%)
May 03, 2013 4.494 4.531 4.467 4.513 394,615 +0.05(+1.01%)
May 02, 2013 4.422 4.471 4.422 4.467 268,472 +0.05(+1.20%)
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.