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

Adams Diversified Equity Fund (NY: ADX )

20.05 -0.00 (-0.02%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Jun 30, 2009 2.670 2.670 2.623 2.638 338,325 -0.02(-0.83%)
Jun 29, 2009 2.648 2.670 2.632 2.660 347,565 +0.02(+0.83%)
Jun 26, 2009 2.641 2.648 2.629 2.638 214,336 -0.01(-0.24%)
Jun 25, 2009 2.613 2.651 2.613 2.645 313,172 +0.05(+1.81%)
Jun 24, 2009 2.610 2.629 2.582 2.597 289,780 +0.01(+0.24%)
Jun 23, 2009 2.575 2.597 2.569 2.591 412,677 +0.01(+0.49%)
Jun 22, 2009 2.626 2.632 2.572 2.579 514,025 -0.08(-2.84%)
Jun 19, 2009 2.648 2.673 2.626 2.654 343,334 +0.02(+0.60%)
Jun 18, 2009 2.619 2.645 2.607 2.638 343,846 +0.02(+0.72%)
Jun 17, 2009 2.626 2.641 2.601 2.619 331,423 -0.00(-0.12%)
Jun 16, 2009 2.657 2.663 2.619 2.623 448,678 -0.03(-1.07%)
Jun 15, 2009 2.698 2.698 2.626 2.651 467,660 -0.07(-2.65%)
Jun 12, 2009 2.710 2.732 2.704 2.723 274,236 -0.01(-0.34%)
Jun 11, 2009 2.710 2.758 2.707 2.732 355,089 +0.02(+0.81%)
Jun 10, 2009 2.732 2.742 2.692 2.710 477,706 -0.01(-0.46%)
Jun 09, 2009 2.723 2.723 2.695 2.723 202,240 +0.03(+0.93%)
Jun 08, 2009 2.685 2.717 2.667 2.698 432,436 -0.01(-0.46%)
Jun 05, 2009 2.726 2.742 2.704 2.710 323,880 +0.01(+0.35%)
Jun 04, 2009 2.720 2.720 2.676 2.701 358,585 +0.02(+0.70%)
Jun 03, 2009 2.701 2.710 2.670 2.682 424,980 -0.05(-1.84%)
Jun 02, 2009 2.714 2.745 2.704 2.732 419,920 +0.01(+0.46%)
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.