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 +0.01 (+0.05%)
Official Closing 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 (%)
Oct 30, 2009 3.069 3.081 2.993 2.999 318,695 -0.09(-2.85%)
Oct 29, 2009 3.034 3.087 3.034 3.087 388,480 +0.07(+2.29%)
Oct 28, 2009 3.069 3.100 3.015 3.018 472,928 -0.08(-2.63%)
Oct 27, 2009 3.109 3.122 3.091 3.100 259,273 -0.01(-0.30%)
Oct 26, 2009 3.153 3.178 3.109 3.109 322,882 -0.03(-1.00%)
Oct 23, 2009 3.160 3.166 3.135 3.141 287,728 -0.04(-1.17%)
Oct 22, 2009 3.147 3.178 3.125 3.178 278,842 +0.03(+1.08%)
Oct 21, 2009 3.163 3.204 3.144 3.144 303,180 -0.03(-0.99%)
Oct 20, 2009 3.163 3.175 3.160 3.175 352,180 -0.01(-0.20%)
Oct 19, 2009 3.150 3.188 3.150 3.182 318,424 +0.03(+1.00%)
Oct 16, 2009 3.147 3.160 3.134 3.150 152,835 -0.01(-0.40%)
Oct 15, 2009 3.138 3.169 3.138 3.163 271,761 +0.01(+0.20%)
Oct 14, 2009 3.147 3.166 3.112 3.156 635,019 +0.04(+1.41%)
Oct 13, 2009 3.109 3.128 3.100 3.112 179,083 -0.01(-0.20%)
Oct 12, 2009 3.138 3.150 3.112 3.119 406,231 +0.00(+0.10%)
Oct 09, 2009 3.128 3.128 3.091 3.116 293,058 +0.02(+0.61%)
Oct 08, 2009 3.106 3.125 3.091 3.097 420,791 +0.03(+0.92%)
Oct 07, 2009 3.094 3.094 3.053 3.069 189,631 -0.01(-0.20%)
Oct 06, 2009 3.021 3.078 3.021 3.075 637,900 +0.05(+1.77%)
Oct 05, 2009 2.987 3.028 2.984 3.021 289,113 +0.05(+1.58%)
Oct 02, 2009 2.955 2.999 2.955 2.974 483,234 -0.02(-0.73%)
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.