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

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2006 4.059 4.068 4.043 4.062 151,494 +0.02(+0.47%)
May 30, 2006 4.084 4.084 4.043 4.043 258,525 -0.06(-1.38%)
May 26, 2006 4.096 4.100 4.071 4.100 219,143 +0.03(+0.85%)
May 25, 2006 4.046 4.074 4.037 4.065 199,134 +0.03(+0.86%)
May 24, 2006 4.002 4.052 3.986 4.030 214,061 +0.01(+0.24%)
May 23, 2006 4.068 4.077 4.021 4.021 297,272 -0.03(-0.62%)
May 22, 2006 4.040 4.052 4.011 4.046 359,204 -0.02(-0.46%)
May 19, 2006 4.068 4.071 4.021 4.065 608,837 +0.01(+0.15%)
May 18, 2006 4.087 4.093 4.055 4.059 345,865 -0.01(-0.15%)
May 17, 2006 4.103 4.106 4.059 4.065 268,053 -0.05(-1.30%)
May 16, 2006 4.137 4.140 4.112 4.118 291,238 -0.03(-0.61%)
May 15, 2006 4.131 4.147 4.118 4.144 245,504 -0.00(-0.08%)
May 12, 2006 4.162 4.175 4.140 4.147 354,440 -0.03(-0.60%)
May 11, 2006 4.229 4.240 4.150 4.172 385,565 -0.06(-1.49%)
May 10, 2006 4.219 4.244 4.219 4.235 133,391 +0.01(+0.22%)
May 09, 2006 4.225 4.244 4.222 4.225 123,863 -0.02(-0.37%)
May 08, 2006 4.257 4.257 4.229 4.241 266,783 -0.02(-0.37%)
May 05, 2006 4.229 4.260 4.229 4.257 202,628 +0.04(+0.90%)
May 04, 2006 4.194 4.236 4.194 4.219 358,886 +0.01(+0.30%)
May 03, 2006 4.213 4.219 4.197 4.207 218,508 -0.02(-0.45%)
May 02, 2006 4.203 4.241 4.203 4.225 265,830 +0.03(+0.60%)
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.