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 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:21 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 (%)
Aug 31, 2006 4.162 4.162 4.147 4.162 109,571 +0.01(+0.30%)
Aug 30, 2006 4.150 4.162 4.147 4.150 178,173 -0.00(-0.08%)
Aug 29, 2006 4.153 4.153 4.122 4.153 211,520 +0.01(+0.30%)
Aug 28, 2006 4.118 4.153 4.115 4.140 384,294 +0.01(+0.23%)
Aug 25, 2006 4.118 4.137 4.112 4.131 206,757 -0.00(-0.08%)
Aug 24, 2006 4.128 4.137 4.118 4.134 118,782 +0.02(+0.38%)
Aug 23, 2006 4.134 4.147 4.118 4.118 286,791 -0.02(-0.46%)
Aug 22, 2006 4.134 4.150 4.128 4.137 258,843 +0.00(+0.00%)
Aug 21, 2006 4.134 4.144 4.118 4.137 331,255 -0.01(-0.15%)
Aug 18, 2006 4.144 4.156 4.125 4.144 290,285 +0.00(+0.00%)
Aug 17, 2006 4.125 4.147 4.115 4.144 380,801 +0.03(+0.61%)
Aug 16, 2006 4.109 4.137 4.103 4.118 249,632 +0.02(+0.38%)
Aug 15, 2006 4.081 4.109 4.077 4.103 346,818 +0.05(+1.32%)
Aug 14, 2006 4.055 4.077 4.043 4.049 333,796 +0.01(+0.23%)
Aug 11, 2006 4.040 4.049 4.024 4.040 269,324 -0.03(-0.70%)
Aug 10, 2006 4.027 4.068 4.027 4.068 498,312 +0.02(+0.47%)
Aug 09, 2006 4.077 4.095 4.049 4.049 362,062 -0.02(-0.39%)
Aug 08, 2006 4.068 4.090 4.059 4.065 259,478 -0.01(-0.15%)
Aug 07, 2006 4.068 4.084 4.059 4.071 191,512 +0.00(+0.00%)
Aug 04, 2006 4.096 4.109 4.065 4.071 285,839 -0.01(-0.15%)
Aug 03, 2006 4.055 4.084 4.049 4.077 628,846 +0.01(+0.15%)
Aug 02, 2006 4.055 4.090 4.055 4.071 347,771 +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.