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

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2008 3.356 3.401 3.316 3.393 401,270 +0.06(+1.85%)
Sep 29, 2008 3.419 3.431 3.293 3.331 573,768 -0.18(-5.11%)
Sep 26, 2008 3.404 3.511 3.401 3.511 0 +0.02(+0.63%)
Sep 25, 2008 3.463 3.511 3.460 3.489 354,148 +0.04(+1.27%)
Sep 24, 2008 3.451 3.464 3.410 3.445 344,245 +0.02(+0.47%)
Sep 23, 2008 3.467 3.511 3.397 3.429 329,448 -0.06(-1.63%)
Sep 22, 2008 3.589 3.589 3.476 3.486 349,778 -0.10(-2.81%)
Sep 19, 2008 3.643 3.646 3.535 3.586 0 +0.15(+4.40%)
Sep 18, 2008 3.372 3.435 3.317 3.435 829,225 +0.09(+2.82%)
Sep 17, 2008 3.526 3.526 3.312 3.341 847,891 -0.22(-6.27%)
Sep 16, 2008 3.517 3.604 3.495 3.564 656,801 -0.05(-1.32%)
Sep 15, 2008 3.643 3.706 3.605 3.612 240,616 -0.14(-3.76%)
Sep 12, 2008 3.700 3.763 3.700 3.753 166,101 +0.01(+0.34%)
Sep 11, 2008 3.693 3.744 3.678 3.741 398,653 +0.02(+0.51%)
Sep 10, 2008 3.709 3.753 3.700 3.722 254,212 +0.02(+0.51%)
Sep 09, 2008 3.813 3.820 3.703 3.703 343,747 -0.12(-3.05%)
Sep 08, 2008 3.822 3.854 3.763 3.819 361,513 +0.08(+2.02%)
Sep 05, 2008 3.709 3.750 3.688 3.744 0 +0.01(+0.25%)
Sep 04, 2008 3.794 3.807 3.722 3.734 246,304 -0.08(-2.14%)
Sep 03, 2008 3.813 3.854 3.807 3.816 298,698 -0.02(-0.41%)
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.