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

Adams Diversified Equity Fund (NY: ADX )

19.74 +0.07 (+0.36%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 10, 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, 2005 4.049 4.077 4.049 4.074 290,285 +0.02(+0.47%)
Oct 28, 2005 3.999 4.059 3.999 4.055 226,448 +0.08(+2.06%)
Oct 27, 2005 4.018 4.030 3.974 3.974 238,199 -0.04(-1.10%)
Oct 26, 2005 4.018 4.062 4.014 4.018 200,405 +0.01(+0.16%)
Oct 25, 2005 3.999 4.043 3.999 4.011 180,713 -0.02(-0.47%)
Oct 24, 2005 3.996 4.033 3.996 4.030 209,615 +0.03(+0.87%)
Oct 21, 2005 4.014 4.022 3.974 3.996 146,730 +0.01(+0.32%)
Oct 20, 2005 4.030 4.042 3.964 3.983 258,843 -0.06(-1.40%)
Oct 19, 2005 3.967 4.046 3.967 4.040 358,251 +0.06(+1.58%)
Oct 18, 2005 3.996 4.021 3.977 3.977 181,984 -0.03(-0.71%)
Oct 17, 2005 3.999 4.033 3.999 4.005 107,983 +0.00(+0.08%)
Oct 14, 2005 3.986 4.014 3.983 4.002 277,581 +0.03(+0.87%)
Oct 13, 2005 3.964 3.999 3.939 3.967 203,581 -0.02(-0.40%)
Oct 12, 2005 3.983 4.030 3.961 3.983 339,513 -0.02(-0.47%)
Oct 11, 2005 4.021 4.049 4.002 4.002 270,276 -0.02(-0.55%)
Oct 10, 2005 4.059 4.060 4.002 4.024 216,920 -0.02(-0.39%)
Oct 07, 2005 4.037 4.059 4.030 4.040 142,284 -0.00(-0.08%)
Oct 06, 2005 4.059 4.077 4.024 4.043 299,495 -0.01(-0.31%)
Oct 05, 2005 4.118 4.118 4.055 4.055 293,143 -0.06(-1.45%)
Oct 04, 2005 4.150 4.159 4.115 4.115 249,950 -0.03(-0.61%)
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.