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

Adams Diversified Equity Fund (NY: ADX )

20.13 +0.07 (+0.35%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 20, 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, 2007 4.661 4.661 4.567 4.589 497,966 -0.11(-2.27%)
Aug 30, 2007 4.488 4.695 4.488 4.695 1,488,169 +0.17(+3.75%)
Aug 29, 2007 4.476 4.526 4.460 4.526 322,213 +0.09(+1.98%)
Aug 28, 2007 4.491 4.501 4.438 4.438 402,448 -0.06(-1.40%)
Aug 27, 2007 4.504 4.564 4.498 4.501 327,308 -0.05(-1.17%)
Aug 24, 2007 4.523 4.564 4.516 4.554 455,620 +0.03(+0.76%)
Aug 23, 2007 4.551 4.564 4.520 4.520 179,255 -0.01(-0.21%)
Aug 22, 2007 4.507 4.538 4.476 4.529 246,754 +0.05(+1.19%)
Aug 21, 2007 4.476 4.507 4.460 4.476 317,437 -0.01(-0.28%)
Aug 20, 2007 4.494 4.507 4.450 4.488 310,114 +0.02(+0.49%)
Aug 17, 2007 4.378 4.469 4.309 4.466 908,375 +0.14(+3.27%)
Aug 16, 2007 4.334 4.375 4.271 4.325 925,568 -0.07(-1.64%)
Aug 15, 2007 4.454 4.504 4.397 4.397 463,261 -0.08(-1.82%)
Aug 14, 2007 4.557 4.560 4.469 4.479 467,719 -0.08(-1.86%)
Aug 13, 2007 4.604 4.604 4.564 4.564 119,397 -0.01(-0.14%)
Aug 10, 2007 4.498 4.586 4.488 4.570 298,334 -0.01(-0.21%)
Aug 09, 2007 4.604 4.648 4.573 4.579 312,025 -0.08(-1.69%)
Aug 08, 2007 4.623 4.699 4.614 4.658 166,519 +0.04(+0.95%)
Aug 07, 2007 4.554 4.645 4.551 4.614 183,394 +0.01(+0.27%)
Aug 06, 2007 4.472 4.601 4.413 4.601 338,133 +0.08(+1.67%)
Aug 03, 2007 4.560 4.607 4.523 4.526 173,524 -0.08(-1.77%)
Aug 02, 2007 4.579 4.608 4.557 4.607 190,399 +0.03(+0.75%)
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.