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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)
Streaming Delayed Price Updated: 1:32 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 (%)
Sep 30, 2011 3.106 3.146 3.086 3.086 354,996 -0.07(-2.13%)
Sep 29, 2011 3.190 3.210 3.106 3.153 376,233 +0.01(+0.43%)
Sep 28, 2011 3.210 3.234 3.133 3.140 313,192 -0.06(-1.78%)
Sep 27, 2011 3.223 3.257 3.187 3.197 759,390 +0.02(+0.74%)
Sep 26, 2011 3.140 3.177 3.096 3.173 591,446 +0.06(+2.05%)
Sep 23, 2011 3.079 3.126 3.079 3.110 294,444 +0.00(+0.11%)
Sep 22, 2011 3.160 3.160 3.063 3.106 980,470 -0.12(-3.74%)
Sep 21, 2011 3.329 3.329 3.217 3.227 243,716 -0.10(-3.12%)
Sep 20, 2011 3.361 3.384 3.321 3.331 901,111 -0.01(-0.30%)
Sep 19, 2011 3.327 3.358 3.294 3.341 162,464 -0.04(-1.29%)
Sep 16, 2011 3.368 3.398 3.361 3.384 257,701 +0.02(+0.60%)
Sep 15, 2011 3.331 3.374 3.324 3.364 414,256 +0.05(+1.62%)
Sep 14, 2011 3.267 3.351 3.247 3.311 561,343 +0.05(+1.54%)
Sep 13, 2011 3.227 3.274 3.217 3.260 404,044 +0.03(+1.04%)
Sep 12, 2011 3.183 3.230 3.156 3.227 375,752 +0.00(+0.00%)
Sep 09, 2011 3.277 3.277 3.203 3.227 259,599 -0.08(-2.43%)
Sep 08, 2011 3.321 3.361 3.307 3.307 686,050 -0.02(-0.60%)
Sep 07, 2011 3.304 3.337 3.291 3.327 482,887 +0.08(+2.48%)
Sep 06, 2011 3.180 3.247 3.180 3.247 184,614 -0.04(-1.22%)
Sep 02, 2011 3.341 3.341 3.270 3.287 338,206 -0.09(-2.58%)
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.