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

Adams Diversified Equity Fund (NY: ADX )

19.55 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2010 3.450 3.456 3.403 3.406 411,278 -0.05(-1.37%)
Apr 29, 2010 3.434 3.463 3.434 3.453 327,596 +0.03(+0.93%)
Apr 28, 2010 3.431 3.453 3.412 3.422 385,687 +0.00(+0.09%)
Apr 27, 2010 3.479 3.491 3.418 3.418 588,478 -0.08(-2.35%)
Apr 26, 2010 3.494 3.517 3.494 3.501 403,604 +0.01(+0.18%)
Apr 23, 2010 3.463 3.504 3.456 3.494 449,011 +0.03(+0.73%)
Apr 22, 2010 3.415 3.469 3.374 3.469 346,849 +0.02(+0.64%)
Apr 21, 2010 3.463 3.473 3.437 3.447 415,619 -0.00(-0.09%)
Apr 20, 2010 3.437 3.463 3.437 3.450 200,070 +0.03(+0.74%)
Apr 19, 2010 3.406 3.435 3.393 3.425 521,708 -0.01(-0.18%)
Apr 16, 2010 3.469 3.469 3.412 3.431 316,573 -0.04(-1.19%)
Apr 15, 2010 3.460 3.475 3.460 3.472 225,254 +0.01(+0.18%)
Apr 14, 2010 3.441 3.469 3.441 3.466 186,390 +0.03(+0.83%)
Apr 13, 2010 3.418 3.437 3.409 3.437 200,412 +0.01(+0.18%)
Apr 12, 2010 3.428 3.441 3.428 3.431 319,508 -0.00(-0.09%)
Apr 09, 2010 3.396 3.441 3.396 3.434 270,054 +0.04(+1.12%)
Apr 08, 2010 3.390 3.399 3.361 3.396 601,504 +0.00(+0.00%)
Apr 07, 2010 3.403 3.403 3.377 3.396 678,091 -0.01(-0.19%)
Apr 06, 2010 3.377 3.418 3.377 3.403 542,828 +0.01(+0.28%)
Apr 05, 2010 3.371 3.403 3.371 3.393 613,968 +0.03(+1.04%)
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.