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

Adams Diversified Equity Fund (NY: ADX )

19.46 +0.18 (+0.93%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 31, 2006 4.162 4.162 4.147 4.162 109,572 +0.01(+0.30%)
Aug 30, 2006 4.150 4.162 4.147 4.150 178,173 -0.00(-0.08%)
Aug 29, 2006 4.153 4.153 4.122 4.153 211,521 +0.01(+0.30%)
Aug 28, 2006 4.118 4.153 4.115 4.140 384,296 +0.01(+0.23%)
Aug 25, 2006 4.118 4.137 4.112 4.131 206,757 -0.00(-0.08%)
Aug 24, 2006 4.128 4.137 4.118 4.134 118,782 +0.02(+0.38%)
Aug 23, 2006 4.134 4.147 4.118 4.118 286,793 -0.02(-0.46%)
Aug 22, 2006 4.134 4.150 4.128 4.137 258,844 +0.00(+0.00%)
Aug 21, 2006 4.134 4.144 4.118 4.137 331,257 -0.01(-0.15%)
Aug 18, 2006 4.144 4.156 4.125 4.144 290,286 +0.00(+0.00%)
Aug 17, 2006 4.125 4.147 4.115 4.144 380,802 +0.03(+0.61%)
Aug 16, 2006 4.109 4.137 4.103 4.118 249,633 +0.02(+0.38%)
Aug 15, 2006 4.081 4.109 4.077 4.103 346,819 +0.05(+1.32%)
Aug 14, 2006 4.055 4.077 4.043 4.049 333,798 +0.01(+0.23%)
Aug 11, 2006 4.040 4.049 4.024 4.040 269,325 -0.03(-0.70%)
Aug 10, 2006 4.027 4.068 4.027 4.068 498,315 +0.02(+0.47%)
Aug 09, 2006 4.077 4.095 4.049 4.049 362,064 -0.02(-0.39%)
Aug 08, 2006 4.068 4.090 4.059 4.065 259,479 -0.01(-0.15%)
Aug 07, 2006 4.068 4.084 4.059 4.071 191,513 +0.00(+0.00%)
Aug 04, 2006 4.096 4.109 4.065 4.071 285,840 -0.01(-0.15%)
Aug 03, 2006 4.055 4.084 4.049 4.077 628,848 +0.01(+0.15%)
Aug 02, 2006 4.055 4.090 4.055 4.071 347,772 +0.02(+0.39%)
Aug 01, 2006 4.055 4.065 4.037 4.055 307,437 -0.02(-0.54%)
Jul 31, 2006 4.068 4.077 4.062 4.077 228,989 -0.01(-0.15%)
Jul 28, 2006 4.059 4.084 4.055 4.084 431,936 +0.04(+1.01%)
Jul 27, 2006 4.055 4.074 4.030 4.043 326,175 -0.02(-0.47%)
Jul 26, 2006 4.030 4.068 4.024 4.062 245,505 +0.01(+0.16%)
Jul 25, 2006 4.018 4.059 4.011 4.055 289,333 +0.03(+0.78%)
Jul 24, 2006 3.983 4.037 3.983 4.024 332,527 +0.05(+1.35%)
Jul 21, 2006 3.989 3.996 3.952 3.970 270,595 -0.03(-0.71%)
Jul 20, 2006 4.037 4.055 3.992 3.999 241,058 -0.03(-0.86%)
Jul 19, 2006 3.948 4.040 3.948 4.033 246,140 +0.08(+1.99%)
Jul 18, 2006 3.952 3.970 3.933 3.955 187,701 -0.01(-0.24%)
Jul 17, 2006 3.945 3.974 3.944 3.964 329,034 +0.00(+0.08%)
Jul 14, 2006 3.977 3.996 3.945 3.961 192,465 -0.03(-0.63%)
Jul 13, 2006 4.030 4.030 3.983 3.986 213,745 -0.05(-1.25%)
Jul 12, 2006 4.090 4.090 4.037 4.037 124,816 -0.05(-1.23%)
Jul 11, 2006 4.062 4.087 4.046 4.087 94,009 +0.01(+0.31%)
Jul 10, 2006 4.071 4.096 4.062 4.074 106,078 +0.00(+0.00%)
Jul 07, 2006 4.081 4.103 4.071 4.074 133,074 -0.03(-0.84%)
Jul 06, 2006 4.074 4.112 4.074 4.109 182,937 +0.01(+0.23%)
Jul 05, 2006 4.065 4.099 4.033 4.099 925,487 +0.00(+0.08%)
Jul 03, 2006 4.081 4.096 4.062 4.096 224,225 +0.04(+1.09%)
Jun 30, 2006 4.065 4.081 4.052 4.052 242,329 -0.01(-0.16%)
Jun 29, 2006 3.992 4.068 3.987 4.059 309,660 +0.08(+1.98%)
Jun 28, 2006 3.958 3.980 3.958 3.980 233,436 +0.01(+0.24%)
Jun 27, 2006 3.986 3.992 3.955 3.970 199,770 -0.02(-0.39%)
Jun 26, 2006 3.977 3.989 3.970 3.986 164,199 +0.01(+0.16%)
Jun 23, 2006 3.958 3.996 3.958 3.980 216,603 +0.01(+0.16%)
Jun 22, 2006 3.980 3.999 3.945 3.974 239,153 -0.02(-0.47%)
Jun 21, 2006 3.967 4.011 3.967 3.992 226,131 +0.03(+0.63%)
Jun 20, 2006 3.980 4.002 3.952 3.967 289,969 -0.01(-0.16%)
Jun 19, 2006 3.983 3.996 3.961 3.974 1,190,048 +0.01(+0.16%)
Jun 16, 2006 3.967 3.986 3.955 3.967 236,294 -0.02(-0.47%)
Jun 15, 2006 3.926 3.999 3.926 3.986 611,063 +0.07(+1.69%)
Jun 14, 2006 3.923 3.944 3.895 3.920 286,157 -0.01(-0.16%)
Jun 13, 2006 3.923 3.970 3.920 3.926 387,154 -0.04(-0.95%)
Jun 12, 2006 4.014 4.018 3.958 3.964 216,285 -0.05(-1.18%)
Jun 09, 2006 4.024 4.033 4.005 4.011 156,577 -0.03(-0.70%)
Jun 08, 2006 4.024 4.040 3.955 4.040 316,965 +0.01(+0.23%)
Jun 07, 2006 4.033 4.068 4.024 4.030 226,131 -0.01(-0.23%)
Jun 06, 2006 4.049 4.068 4.024 4.040 174,680 -0.03(-0.62%)
Jun 05, 2006 4.099 4.112 4.052 4.065 239,470 -0.05(-1.22%)
Jun 02, 2006 4.134 4.134 4.093 4.115 255,033 +0.00(+0.00%)
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.