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 (%)
Jul 31, 2009 2.912 2.925 2.894 2.916 255,073 +0.01(+0.33%)
Jul 30, 2009 2.884 2.935 2.884 2.906 467,226 +0.03(+1.00%)
Jul 29, 2009 2.897 2.897 2.856 2.877 423,845 -0.01(-0.34%)
Jul 28, 2009 2.890 2.969 2.853 2.887 1,229,565 +0.03(+0.88%)
Jul 27, 2009 2.846 2.865 2.843 2.862 308,804 +0.01(+0.22%)
Jul 24, 2009 2.818 2.856 2.815 2.856 2,636 +0.01(+0.44%)
Jul 23, 2009 2.787 2.846 2.780 2.843 535,049 +0.06(+2.27%)
Jul 22, 2009 2.783 2.799 2.764 2.780 275,860 -0.01(-0.34%)
Jul 21, 2009 2.796 2.799 2.755 2.790 346,005 +0.01(+0.34%)
Jul 20, 2009 2.749 2.787 2.739 2.780 486,441 +0.04(+1.49%)
Jul 17, 2009 2.720 2.742 2.708 2.739 532,172 +0.02(+0.58%)
Jul 16, 2009 2.695 2.727 2.683 2.724 348,196 +0.03(+1.05%)
Jul 15, 2009 2.635 2.695 2.635 2.695 399,758 +0.08(+3.01%)
Jul 14, 2009 2.607 2.617 2.585 2.617 304,828 +0.03(+0.97%)
Jul 13, 2009 2.547 2.591 2.547 2.591 251,309 +0.06(+2.24%)
Jul 10, 2009 2.547 2.550 2.531 2.535 242,772 -0.01(-0.49%)
Jul 09, 2009 2.569 2.582 2.547 2.547 273,284 -0.01(-0.25%)
Jul 08, 2009 2.566 2.576 2.535 2.554 502,521 +0.00(+0.12%)
Jul 07, 2009 2.601 2.601 2.550 2.550 632,768 -0.05(-1.82%)
Jul 06, 2009 2.591 2.610 2.579 2.598 202,780 -0.02(-0.72%)
Jul 02, 2009 2.635 2.635 2.607 2.617 356,962 -0.05(-2.00%)
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.