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 (%)
Jul 30, 2010 3.062 3.062 3.020 3.062 255,718 -0.00(-0.10%)
Jul 29, 2010 3.081 3.093 3.033 3.065 238,060 -0.01(-0.21%)
Jul 28, 2010 3.087 3.093 3.058 3.071 247,068 -0.03(-0.92%)
Jul 27, 2010 3.112 3.122 3.084 3.100 292,016 +0.00(+0.10%)
Jul 26, 2010 3.068 3.103 3.068 3.096 433,777 +0.03(+1.04%)
Jul 23, 2010 3.043 3.074 3.039 3.065 292,798 +0.02(+0.52%)
Jul 22, 2010 3.014 3.055 3.014 3.049 453,307 +0.07(+2.23%)
Jul 21, 2010 3.023 3.023 2.963 2.982 457,199 -0.03(-1.05%)
Jul 20, 2010 2.951 3.014 2.941 3.014 218,991 +0.03(+0.96%)
Jul 19, 2010 2.976 2.989 2.947 2.985 196,454 +0.01(+0.43%)
Jul 16, 2010 2.973 3.030 2.957 2.973 279,446 -0.07(-2.40%)
Jul 15, 2010 3.049 3.049 3.001 3.046 279,852 -0.00(-0.10%)
Jul 14, 2010 3.043 3.058 3.027 3.049 304,413 -0.01(-0.21%)
Jul 13, 2010 3.023 3.060 3.023 3.055 215,747 +0.05(+1.80%)
Jul 12, 2010 2.989 3.008 2.973 3.001 246,813 +0.01(+0.32%)
Jul 09, 2010 2.992 2.998 2.970 2.992 430,338 +0.01(+0.32%)
Jul 08, 2010 2.970 2.982 2.931 2.982 454,961 +0.04(+1.51%)
Jul 07, 2010 2.862 2.941 2.862 2.938 608,221 +0.09(+3.00%)
Jul 06, 2010 2.893 2.900 2.830 2.852 243,040 +0.01(+0.22%)
Jul 02, 2010 2.846 2.878 2.820 2.846 199,357 -0.00(-0.11%)
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.