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 (%)
Jul 31, 2008 3.760 3.793 3.731 3.731 424,449 -0.05(-1.25%)
Jul 30, 2008 3.769 3.807 3.744 3.778 399,449 +0.03(+0.92%)
Jul 29, 2008 3.744 3.750 3.672 3.744 219,907 +0.08(+2.14%)
Jul 28, 2008 3.716 3.731 3.665 3.665 276,473 -0.06(-1.52%)
Jul 25, 2008 3.700 3.750 3.700 3.722 288,333 +0.02(+0.59%)
Jul 24, 2008 3.803 3.803 3.700 3.700 313,311 -0.09(-2.32%)
Jul 23, 2008 3.778 3.819 3.772 3.788 313,919 +0.02(+0.50%)
Jul 22, 2008 3.675 3.769 3.666 3.769 308,631 +0.07(+1.78%)
Jul 21, 2008 3.694 3.719 3.694 3.703 684,417 +0.03(+0.68%)
Jul 18, 2008 3.668 3.694 3.650 3.678 270,551 +0.01(+0.34%)
Jul 17, 2008 3.618 3.678 3.599 3.665 369,819 +0.07(+1.92%)
Jul 16, 2008 3.518 3.596 3.508 3.596 329,826 +0.09(+2.51%)
Jul 15, 2008 3.533 3.584 3.430 3.508 470,766 -0.07(-2.02%)
Jul 14, 2008 3.621 3.637 3.546 3.580 438,465 -0.02(-0.44%)
Jul 11, 2008 3.568 3.615 3.546 3.596 507,044 -0.00(-0.00%)
Jul 10, 2008 3.584 3.612 3.558 3.596 834,231 +0.02(+0.53%)
Jul 09, 2008 3.675 3.687 3.577 3.577 194,503 -0.09(-2.57%)
Jul 08, 2008 3.596 3.675 3.584 3.672 199,387 +0.06(+1.65%)
Jul 07, 2008 3.656 3.675 3.530 3.612 358,523 -0.04(-1.03%)
Jul 04, 2008 3.665 3.675 3.612 3.650 170,973 +0.00(+0.00%)
Jul 03, 2008 3.665 3.675 3.612 3.650 170,973 -0.01(-0.26%)
Jul 02, 2008 3.725 3.747 3.659 3.659 236,744 -0.06(-1.60%)
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.