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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM 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, 2006 4.152 4.152 4.136 4.152 109,845 +0.01(+0.30%)
Aug 30, 2006 4.140 4.152 4.136 4.140 178,618 -0.00(-0.08%)
Aug 29, 2006 4.143 4.143 4.111 4.143 212,049 +0.01(+0.30%)
Aug 28, 2006 4.108 4.143 4.105 4.130 385,255 +0.01(+0.23%)
Aug 25, 2006 4.108 4.127 4.102 4.121 207,273 -0.00(-0.08%)
Aug 24, 2006 4.118 4.127 4.108 4.124 119,079 +0.02(+0.38%)
Aug 23, 2006 4.124 4.136 4.108 4.108 287,508 -0.02(-0.46%)
Aug 22, 2006 4.124 4.140 4.118 4.127 259,490 +0.00(+0.00%)
Aug 21, 2006 4.124 4.133 4.108 4.127 332,084 -0.01(-0.15%)
Aug 18, 2006 4.133 4.146 4.114 4.133 291,011 +0.00(+0.00%)
Aug 17, 2006 4.114 4.136 4.105 4.133 381,753 +0.03(+0.61%)
Aug 16, 2006 4.099 4.127 4.092 4.108 250,256 +0.02(+0.38%)
Aug 15, 2006 4.070 4.099 4.067 4.092 347,685 +0.05(+1.32%)
Aug 14, 2006 4.045 4.067 4.033 4.039 334,631 +0.01(+0.23%)
Aug 11, 2006 4.030 4.039 4.014 4.030 269,997 -0.03(-0.70%)
Aug 10, 2006 4.017 4.058 4.017 4.058 499,558 +0.02(+0.47%)
Aug 09, 2006 4.067 4.085 4.039 4.039 362,968 -0.02(-0.39%)
Aug 08, 2006 4.058 4.080 4.048 4.055 260,127 -0.01(-0.15%)
Aug 07, 2006 4.058 4.074 4.048 4.061 191,991 +0.00(+0.00%)
Aug 04, 2006 4.086 4.099 4.055 4.061 286,553 -0.01(-0.15%)
Aug 03, 2006 4.045 4.074 4.039 4.067 630,418 +0.01(+0.15%)
Aug 02, 2006 4.045 4.080 4.045 4.061 348,640 +0.02(+0.39%)
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.