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 (%)
Oct 31, 2013 4.945 4.953 4.930 4.934 258,108 -0.01(-0.23%)
Oct 30, 2013 4.957 4.972 4.934 4.945 323,445 -0.02(-0.31%)
Oct 29, 2013 4.930 4.968 4.930 4.960 316,537 +0.03(+0.58%)
Oct 28, 2013 4.903 4.934 4.903 4.932 222,214 +0.02(+0.50%)
Oct 25, 2013 4.907 4.915 4.896 4.907 269,715 +0.01(+0.16%)
Oct 24, 2013 4.896 4.926 4.888 4.900 411,411 +0.00(+0.00%)
Oct 23, 2013 4.900 4.911 4.888 4.900 306,468 -0.01(-0.23%)
Oct 22, 2013 4.888 4.922 4.884 4.911 151,693 +0.02(+0.47%)
Oct 21, 2013 4.877 4.915 4.877 4.888 255,834 +0.00(+0.08%)
Oct 18, 2013 4.861 4.896 4.861 4.884 282,575 +0.02(+0.39%)
Oct 17, 2013 4.804 4.865 4.793 4.865 235,353 +0.05(+1.03%)
Oct 16, 2013 4.774 4.816 4.774 4.816 271,355 +0.06(+1.20%)
Oct 15, 2013 4.736 4.770 4.732 4.759 314,118 +0.00(+0.00%)
Oct 14, 2013 4.740 4.766 4.732 4.759 176,628 +0.02(+0.32%)
Oct 11, 2013 4.713 4.763 4.713 4.744 171,780 +0.03(+0.65%)
Oct 10, 2013 4.660 4.721 4.660 4.713 162,813 +0.08(+1.81%)
Oct 09, 2013 4.645 4.660 4.626 4.629 196,702 -0.02(-0.49%)
Oct 08, 2013 4.675 4.683 4.648 4.652 159,735 -0.04(-0.81%)
Oct 07, 2013 4.656 4.698 4.656 4.690 316,389 -0.02(-0.48%)
Oct 04, 2013 4.683 4.721 4.683 4.713 125,626 +0.02(+0.41%)
Oct 03, 2013 4.736 4.736 4.690 4.694 167,430 -0.03(-0.72%)
Oct 02, 2013 4.728 4.747 4.713 4.728 143,060 -0.02(-0.40%)
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.