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

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2007 4.680 4.708 4.642 4.677 136,590 +0.00(+0.00%)
Jun 28, 2007 4.677 4.699 4.661 4.677 188,807 -0.01(-0.27%)
Jun 27, 2007 4.633 4.689 4.626 4.689 467,082 +0.03(+0.67%)
Jun 26, 2007 4.661 4.683 4.651 4.658 133,406 -0.01(-0.13%)
Jun 25, 2007 4.655 4.705 4.651 4.664 183,076 -0.00(-0.03%)
Jun 22, 2007 4.680 4.702 4.604 4.665 378,887 -0.04(-0.84%)
Jun 21, 2007 4.714 4.724 4.673 4.705 470,266 -0.02(-0.40%)
Jun 20, 2007 4.749 4.755 4.721 4.724 332,720 -0.03(-0.59%)
Jun 19, 2007 4.717 4.758 4.714 4.752 203,771 +0.02(+0.33%)
Jun 18, 2007 4.752 4.758 4.721 4.736 167,793 -0.01(-0.13%)
Jun 15, 2007 4.727 4.749 4.721 4.743 219,372 +0.04(+0.94%)
Jun 14, 2007 4.670 4.708 4.670 4.699 149,644 +0.03(+0.57%)
Jun 13, 2007 4.648 4.673 4.623 4.672 148,371 +0.04(+0.78%)
Jun 12, 2007 4.655 4.661 4.630 4.636 206,318 -0.04(-0.87%)
Jun 11, 2007 4.658 4.689 4.651 4.677 111,437 +0.02(+0.40%)
Jun 08, 2007 4.589 4.658 4.582 4.658 290,374 +0.06(+1.30%)
Jun 07, 2007 4.651 4.670 4.598 4.598 189,443 -0.08(-1.68%)
Jun 06, 2007 4.677 4.689 4.648 4.677 221,283 -0.04(-0.80%)
Jun 05, 2007 4.708 4.717 4.695 4.714 172,569 -0.02(-0.40%)
Jun 04, 2007 4.708 4.733 4.699 4.733 228,606 +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.