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 (%)
Nov 30, 2010 3.321 3.341 3.305 3.334 496,181 -0.01(-0.20%)
Nov 29, 2010 3.318 3.341 3.292 3.341 289,328 +0.01(+0.40%)
Nov 26, 2010 3.334 3.334 3.321 3.328 108,543 -0.02(-0.69%)
Nov 24, 2010 3.301 3.351 3.351 3.351 494,245 +0.05(+1.60%)
Nov 23, 2010 3.301 3.301 3.278 3.298 358,371 -0.04(-1.19%)
Nov 22, 2010 3.318 3.338 3.301 3.338 458,941 +0.01(+0.20%)
Nov 19, 2010 3.311 3.334 3.301 3.331 275,563 +0.02(+0.50%)
Nov 18, 2010 3.338 3.341 3.308 3.315 631,029 +0.02(+0.60%)
Nov 17, 2010 3.292 3.315 3.265 3.295 1,260,812 +0.02(+0.71%)
Nov 16, 2010 3.300 3.300 3.253 3.272 721,766 -0.05(-1.44%)
Nov 15, 2010 3.332 3.345 3.316 3.320 471,729 +0.00(+0.00%)
Nov 12, 2010 3.342 3.359 3.310 3.320 576,765 -0.04(-1.23%)
Nov 11, 2010 3.339 3.364 3.336 3.361 441,024 -0.01(-0.38%)
Nov 10, 2010 3.351 3.374 3.332 3.374 583,874 +0.02(+0.47%)
Nov 09, 2010 3.371 3.383 3.348 3.358 799,981 -0.01(-0.19%)
Nov 08, 2010 3.364 3.377 3.358 3.364 511,819 -0.01(-0.38%)
Nov 05, 2010 3.367 3.383 3.364 3.377 320,659 +0.02(+0.67%)
Nov 04, 2010 3.320 3.361 3.320 3.355 693,969 +0.05(+1.54%)
Nov 03, 2010 3.291 3.307 3.278 3.304 221,042 +0.01(+0.29%)
Nov 02, 2010 3.294 3.310 3.288 3.294 410,132 +0.02(+0.58%)
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.