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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2008 4.055 4.068 4.042 4.048 357,670 +0.00(+0.08%)
May 29, 2008 4.020 4.064 4.020 4.045 487,186 +0.02(+0.47%)
May 28, 2008 4.036 4.042 4.004 4.026 470,301 +0.00(+0.08%)
May 27, 2008 3.998 4.026 3.995 4.023 280,574 +0.02(+0.55%)
May 26, 2008 4.052 4.052 3.995 4.001 0 +0.00(+0.00%)
May 23, 2008 4.052 4.052 3.995 4.001 533,391 -0.06(-1.39%)
May 22, 2008 4.067 4.083 4.052 4.058 103,977 +0.00(+0.00%)
May 21, 2008 4.124 4.140 4.055 4.058 268,921 -0.07(-1.67%)
May 20, 2008 4.130 4.140 4.114 4.127 220,054 -0.02(-0.53%)
May 19, 2008 4.146 4.193 4.146 4.149 257,697 +0.00(+0.00%)
May 16, 2008 4.146 4.155 4.124 4.149 326,321 -0.00(-0.08%)
May 15, 2008 4.118 4.158 4.102 4.152 118,537 +0.03(+0.76%)
May 14, 2008 4.108 4.152 4.108 4.121 170,063 +0.01(+0.23%)
May 13, 2008 4.099 4.111 4.074 4.111 241,291 +0.01(+0.23%)
May 12, 2008 4.092 4.114 4.076 4.102 211,931 +0.02(+0.54%)
May 09, 2008 4.077 4.094 4.055 4.080 200,988 -0.03(-0.76%)
May 08, 2008 4.105 4.124 4.083 4.111 167,576 +0.01(+0.33%)
May 07, 2008 4.155 4.168 4.089 4.098 369,078 -0.06(-1.38%)
May 06, 2008 4.111 4.168 4.096 4.155 314,932 +0.04(+0.99%)
May 05, 2008 4.124 4.136 4.111 4.114 124,794 -0.03(-0.76%)
May 02, 2008 4.133 4.158 4.124 4.146 204,930 +0.02(+0.53%)
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.