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 +0.01 (+0.05%)
Official Closing 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 (%)
Jul 31, 2007 4.644 4.660 4.565 4.565 331,257 -0.05(-1.09%)
Jul 30, 2007 4.575 4.619 4.518 4.616 314,106 +0.06(+1.31%)
Jul 27, 2007 4.613 4.632 4.525 4.556 653,304 -0.08(-1.63%)
Jul 26, 2007 4.701 4.704 4.578 4.632 449,722 -0.10(-2.06%)
Jul 25, 2007 4.732 4.761 4.707 4.729 264,243 +0.01(+0.27%)
Jul 24, 2007 4.792 4.802 4.704 4.717 221,685 -0.11(-2.22%)
Jul 23, 2007 4.817 4.836 4.798 4.824 113,065 +0.04(+0.79%)
Jul 20, 2007 4.808 4.821 4.773 4.786 162,929 -0.04(-0.91%)
Jul 19, 2007 4.824 4.849 4.817 4.830 144,825 +0.02(+0.39%)
Jul 18, 2007 4.814 4.824 4.780 4.811 139,426 -0.02(-0.46%)
Jul 17, 2007 4.827 4.846 4.817 4.833 148,636 -0.01(-0.13%)
Jul 16, 2007 4.821 4.849 4.821 4.839 235,659 -0.00(-0.07%)
Jul 13, 2007 4.814 4.843 4.808 4.843 391,918 +0.03(+0.59%)
Jul 12, 2007 4.748 4.814 4.748 4.814 228,354 +0.08(+1.66%)
Jul 11, 2007 4.723 4.767 4.717 4.736 187,701 -0.01(-0.20%)
Jul 10, 2007 4.767 4.786 4.732 4.745 216,603 -0.05(-1.12%)
Jul 09, 2007 4.780 4.798 4.773 4.798 147,684 +0.03(+0.66%)
Jul 06, 2007 4.742 4.767 4.739 4.767 162,611 +0.03(+0.60%)
Jul 05, 2007 4.736 4.745 4.729 4.739 169,916 +0.01(+0.13%)
Jul 03, 2007 4.754 4.764 4.729 4.732 90,833 +0.00(+0.07%)
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.