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%)
Streaming Delayed Price Updated: 9:36 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 (%)
Aug 29, 2008 3.825 3.829 3.800 3.819 0 -0.02(-0.57%)
Aug 28, 2008 3.800 3.841 3.800 3.841 236,411 +0.05(+1.41%)
Aug 27, 2008 3.772 3.800 3.763 3.788 186,636 +0.01(+0.33%)
Aug 26, 2008 3.769 3.791 3.753 3.775 742,432 +0.02(+0.42%)
Aug 25, 2008 3.794 3.800 3.753 3.759 216,747 -0.06(-1.64%)
Aug 22, 2008 3.788 3.838 3.788 3.822 0 +0.04(+1.16%)
Aug 21, 2008 3.744 3.794 3.734 3.778 989,764 +0.02(+0.42%)
Aug 20, 2008 3.734 3.775 3.731 3.763 512,420 +0.03(+0.90%)
Aug 19, 2008 3.737 3.750 3.709 3.729 515,798 -0.02(-0.64%)
Aug 18, 2008 3.832 3.832 3.750 3.753 612,313 -0.06(-1.65%)
Aug 15, 2008 3.800 3.832 3.800 3.816 0 +0.01(+0.33%)
Aug 14, 2008 3.741 3.816 3.741 3.803 300,140 +0.03(+0.92%)
Aug 13, 2008 3.781 3.791 3.753 3.769 322,606 -0.02(-0.58%)
Aug 12, 2008 3.819 3.832 3.788 3.791 136,457 -0.04(-1.07%)
Aug 11, 2008 3.813 3.860 3.813 3.832 193,074 +0.01(+0.33%)
Aug 08, 2008 3.728 3.822 3.725 3.819 256,326 +0.07(+1.76%)
Aug 07, 2008 3.797 3.813 3.753 3.753 240,467 -0.08(-1.97%)
Aug 06, 2008 3.785 3.832 3.772 3.829 317,302 +0.02(+0.41%)
Aug 05, 2008 3.728 3.813 3.725 3.813 378,274 +0.12(+3.23%)
Aug 04, 2008 3.728 3.728 3.684 3.694 217,842 -0.03(-0.93%)
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.