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

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM 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, 2006 4.402 4.408 4.380 4.380 474,177 -0.01(-0.14%)
Oct 30, 2006 4.355 4.392 4.351 4.386 459,567 +0.00(+0.00%)
Oct 27, 2006 4.392 4.414 4.380 4.386 290,604 -0.03(-0.64%)
Oct 26, 2006 4.395 4.430 4.395 4.414 273,453 +0.02(+0.36%)
Oct 25, 2006 4.380 4.405 4.377 4.399 329,034 +0.02(+0.43%)
Oct 24, 2006 4.373 4.389 4.367 4.380 269,642 +0.01(+0.14%)
Oct 23, 2006 4.345 4.392 4.345 4.373 364,287 +0.02(+0.51%)
Oct 20, 2006 4.355 4.358 4.345 4.351 348,090 -0.01(-0.14%)
Oct 19, 2006 4.361 4.373 4.351 4.358 202,946 -0.00(-0.07%)
Oct 18, 2006 4.361 4.405 4.358 4.361 329,034 +0.01(+0.14%)
Oct 17, 2006 4.345 4.361 4.310 4.355 269,325 -0.01(-0.29%)
Oct 16, 2006 4.361 4.380 4.339 4.367 315,694 +0.02(+0.36%)
Oct 13, 2006 4.314 4.361 4.314 4.351 345,549 +0.01(+0.29%)
Oct 12, 2006 4.298 4.355 4.298 4.339 439,558 +0.04(+0.95%)
Oct 11, 2006 4.320 4.323 4.298 4.298 324,587 -0.03(-0.66%)
Oct 10, 2006 4.307 4.326 4.295 4.326 748,584 +0.02(+0.44%)
Oct 09, 2006 4.273 4.307 4.270 4.307 334,115 +0.02(+0.51%)
Oct 06, 2006 4.273 4.285 4.266 4.285 257,573 -0.00(-0.07%)
Oct 05, 2006 4.282 4.298 4.273 4.288 294,097 -0.01(-0.15%)
Oct 04, 2006 4.238 4.295 4.235 4.295 386,837 +0.05(+1.19%)
Oct 03, 2006 4.207 4.257 4.207 4.244 209,933 +0.01(+0.22%)
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.