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 (%)
Nov 30, 2006 4.273 4.292 4.254 4.292 229,624 +0.03(+0.59%)
Nov 29, 2006 4.238 4.276 4.238 4.266 317,281 +0.03(+0.82%)
Nov 28, 2006 4.229 4.247 4.197 4.232 296,002 +0.01(+0.22%)
Nov 27, 2006 4.279 4.292 4.210 4.222 489,420 -0.08(-1.76%)
Nov 24, 2006 4.266 4.301 4.266 4.298 88,610 +0.01(+0.22%)
Nov 22, 2006 4.282 4.304 4.279 4.288 141,966 +0.00(+0.07%)
Nov 21, 2006 4.273 4.298 4.273 4.285 219,460 +0.00(+0.07%)
Nov 20, 2006 4.279 4.295 4.273 4.282 257,572 -0.01(-0.29%)
Nov 17, 2006 4.273 4.314 3.999 4.295 578,983 -0.21(-4.75%)
Nov 16, 2006 4.521 4.525 4.499 4.509 479,574 +0.01(+0.21%)
Nov 15, 2006 4.493 4.509 4.487 4.499 282,663 +0.01(+0.14%)
Nov 14, 2006 4.503 4.518 4.462 4.493 478,304 +0.01(+0.14%)
Nov 13, 2006 4.465 4.496 4.465 4.487 352,217 +0.03(+0.56%)
Nov 10, 2006 4.465 4.471 4.449 4.462 664,417 +0.02(+0.43%)
Nov 09, 2006 4.433 4.465 4.433 4.443 425,900 +0.00(+0.07%)
Nov 08, 2006 4.395 4.443 4.383 4.440 335,067 +0.02(+0.43%)
Nov 07, 2006 4.405 4.424 4.399 4.421 274,088 +0.03(+0.72%)
Nov 06, 2006 4.351 4.405 4.351 4.389 492,278 +0.04(+0.87%)
Nov 03, 2006 4.348 4.361 4.333 4.351 292,826 -0.00(-0.07%)
Nov 02, 2006 4.351 4.358 4.339 4.355 417,325 -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.