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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2009 3.081 3.084 3.050 3.069 407,834 -0.01(-0.31%)
Sep 29, 2009 3.040 3.106 3.040 3.078 333,677 -0.02(-0.51%)
Sep 28, 2009 3.050 3.097 3.050 3.094 331,872 +0.06(+1.86%)
Sep 25, 2009 3.025 3.050 3.018 3.037 221,748 -0.00(-0.10%)
Sep 24, 2009 3.103 3.103 3.025 3.040 430,262 -0.05(-1.73%)
Sep 23, 2009 3.119 3.138 3.091 3.094 374,747 -0.03(-0.81%)
Sep 22, 2009 3.106 3.122 3.103 3.119 421,949 +0.03(+0.81%)
Sep 21, 2009 3.106 3.112 3.084 3.094 328,602 -0.04(-1.20%)
Sep 18, 2009 3.122 3.143 3.122 3.131 250,242 -0.01(-0.20%)
Sep 17, 2009 3.182 3.182 3.106 3.138 299,949 +0.00(+0.10%)
Sep 16, 2009 3.106 3.143 3.106 3.134 170,942 +0.03(+1.11%)
Sep 15, 2009 3.065 3.106 3.065 3.100 348,963 +0.03(+0.82%)
Sep 14, 2009 3.062 3.075 3.040 3.075 254,524 +0.01(+0.20%)
Sep 11, 2009 3.056 3.077 3.056 3.069 287,701 +0.01(+0.41%)
Sep 10, 2009 3.018 3.059 3.006 3.056 269,272 +0.03(+1.14%)
Sep 09, 2009 2.984 3.028 2.984 3.021 455,160 +0.03(+1.05%)
Sep 08, 2009 2.974 2.993 2.974 2.990 326,777 +0.02(+0.74%)
Sep 04, 2009 2.933 2.971 2.915 2.968 223,506 +0.03(+0.85%)
Sep 03, 2009 2.930 2.943 2.899 2.943 326,921 +0.04(+1.30%)
Sep 02, 2009 2.893 2.918 2.893 2.905 414,288 -0.01(-0.43%)
Sep 01, 2009 2.965 2.987 2.905 2.918 529,002 -0.05(-1.69%)
Aug 31, 2009 2.974 2.974 2.946 2.968 145,503 -0.02(-0.74%)
Aug 28, 2009 3.003 3.012 2.971 2.990 352,115 -0.01(-0.21%)
Aug 27, 2009 2.974 2.996 2.962 2.996 215,387 +0.01(+0.32%)
Aug 26, 2009 2.987 3.006 2.974 2.987 413,339 -0.02(-0.52%)
Aug 25, 2009 2.993 3.009 2.988 3.003 358,095 +0.02(+0.74%)
Aug 24, 2009 2.977 2.999 2.974 2.981 466,177 +0.00(+0.01%)
Aug 21, 2009 2.943 2.993 2.940 2.980 445,659 +0.04(+1.38%)
Aug 20, 2009 2.902 2.946 2.899 2.940 260,004 +0.03(+1.08%)
Aug 19, 2009 2.883 2.933 2.883 2.908 186,069 -0.01(-0.32%)
Aug 18, 2009 2.877 2.927 2.877 2.918 242,298 +0.03(+0.87%)
Aug 17, 2009 2.908 2.908 2.871 2.893 319,744 -0.07(-2.23%)
Aug 14, 2009 2.974 2.984 2.930 2.959 157,761 -0.03(-1.15%)
Aug 13, 2009 2.981 2.993 2.943 2.993 444,965 +0.02(+0.63%)
Aug 12, 2009 2.924 2.981 2.921 2.974 493,266 +0.01(+0.42%)
Aug 11, 2009 2.981 2.990 2.947 2.962 307,785 -0.03(-0.95%)
Aug 10, 2009 3.003 3.005 2.984 2.990 474,706 -0.02(-0.63%)
Aug 07, 2009 2.971 3.012 2.968 3.009 911,372 +0.05(+1.70%)
Aug 06, 2009 2.962 2.965 2.943 2.959 566,818 -0.01(-0.42%)
Aug 05, 2009 2.968 2.977 2.940 2.971 281,750 +0.01(+0.21%)
Aug 04, 2009 2.952 2.968 2.937 2.965 363,574 +0.01(+0.32%)
Aug 03, 2009 2.918 2.955 2.908 2.955 796,676 +0.05(+1.62%)
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.