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, 2009 2.905 2.918 2.886 2.908 255,712 +0.01(+0.32%)
Jul 30, 2009 2.877 2.927 2.877 2.899 468,396 +0.03(+1.00%)
Jul 29, 2009 2.889 2.889 2.849 2.870 424,906 -0.01(-0.34%)
Jul 28, 2009 2.883 2.962 2.846 2.880 1,232,644 +0.03(+0.88%)
Jul 27, 2009 2.839 2.858 2.836 2.855 309,578 +0.01(+0.22%)
Jul 24, 2009 2.811 2.849 2.808 2.849 2,642 +0.01(+0.44%)
Jul 23, 2009 2.780 2.839 2.773 2.836 536,389 +0.06(+2.26%)
Jul 22, 2009 2.776 2.792 2.758 2.773 276,551 -0.01(-0.34%)
Jul 21, 2009 2.789 2.792 2.748 2.783 346,871 +0.01(+0.34%)
Jul 20, 2009 2.742 2.780 2.732 2.773 487,659 +0.04(+1.49%)
Jul 17, 2009 2.714 2.736 2.701 2.732 533,504 +0.02(+0.58%)
Jul 16, 2009 2.688 2.720 2.676 2.717 349,068 +0.03(+1.05%)
Jul 15, 2009 2.629 2.688 2.629 2.688 400,759 +0.08(+3.01%)
Jul 14, 2009 2.601 2.610 2.579 2.610 305,591 +0.03(+0.97%)
Jul 13, 2009 2.541 2.585 2.541 2.585 251,939 +0.06(+2.24%)
Jul 10, 2009 2.541 2.544 2.525 2.528 243,380 -0.01(-0.49%)
Jul 09, 2009 2.563 2.575 2.541 2.541 273,968 -0.01(-0.25%)
Jul 08, 2009 2.560 2.569 2.528 2.547 503,779 +0.00(+0.12%)
Jul 07, 2009 2.594 2.594 2.544 2.544 634,353 -0.05(-1.82%)
Jul 06, 2009 2.585 2.604 2.572 2.591 203,288 -0.02(-0.72%)
Jul 02, 2009 2.629 2.629 2.601 2.610 357,856 -0.05(-2.00%)
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.