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

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2013 4.237 4.267 4.237 4.248 193,464 +0.00(+0.09%)
Jan 30, 2013 4.256 4.282 4.244 4.244 342,214 -0.02(-0.44%)
Jan 29, 2013 4.248 4.274 4.248 4.263 289,530 +0.00(+0.09%)
Jan 28, 2013 4.259 4.271 4.233 4.259 401,135 +0.01(+0.18%)
Jan 25, 2013 4.271 4.271 4.241 4.252 463,718 +0.00(+0.00%)
Jan 24, 2013 4.259 4.290 4.252 4.252 565,139 -0.02(-0.35%)
Jan 23, 2013 4.248 4.267 4.241 4.267 274,082 +0.03(+0.62%)
Jan 22, 2013 4.248 4.248 4.222 4.241 357,036 +0.00(+0.00%)
Jan 18, 2013 4.203 4.241 4.203 4.241 358,584 +0.03(+0.63%)
Jan 17, 2013 4.192 4.218 4.192 4.214 472,286 +0.03(+0.63%)
Jan 16, 2013 4.165 4.188 4.158 4.188 458,274 +0.02(+0.45%)
Jan 15, 2013 4.150 4.173 4.150 4.169 200,886 +0.00(+0.09%)
Jan 14, 2013 4.165 4.180 4.143 4.165 493,083 -0.01(-0.27%)
Jan 11, 2013 4.158 4.184 4.150 4.177 634,676 +0.02(+0.54%)
Jan 10, 2013 4.143 4.165 4.132 4.154 296,007 +0.04(+0.91%)
Jan 09, 2013 4.109 4.143 4.109 4.116 360,233 +0.01(+0.28%)
Jan 08, 2013 4.090 4.124 4.090 4.105 328,181 +0.00(+0.00%)
Jan 07, 2013 4.113 4.113 4.090 4.105 420,386 -0.01(-0.27%)
Jan 04, 2013 4.079 4.116 4.079 4.116 341,056 +0.04(+0.92%)
Jan 03, 2013 4.086 4.105 4.071 4.079 632,045 -0.01(-0.18%)
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.