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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2010 2.900 2.925 2.862 2.865 244,556 -0.03(-1.20%)
Jun 29, 2010 2.925 2.938 2.881 2.900 367,632 -0.10(-3.33%)
Jun 25, 2010 3.000 3.017 2.979 3.000 223,838 +0.01(+0.48%)
Jun 24, 2010 3.020 3.024 2.985 2.985 337,244 -0.06(-1.98%)
Jun 23, 2010 3.058 3.062 3.030 3.046 312,422 -0.01(-0.41%)
Jun 22, 2010 3.100 3.112 3.055 3.058 210,735 -0.05(-1.53%)
Jun 21, 2010 3.166 3.166 3.100 3.106 332,153 -0.02(-0.51%)
Jun 18, 2010 3.122 3.125 3.109 3.122 315,394 -0.00(-0.10%)
Jun 17, 2010 3.115 3.128 3.093 3.125 269,009 +0.00(+0.00%)
Jun 16, 2010 3.093 3.128 3.087 3.125 182,336 +0.01(+0.31%)
Jun 15, 2010 3.084 3.123 3.081 3.115 176,394 +0.05(+1.66%)
Jun 14, 2010 3.087 3.115 3.062 3.065 187,168 -0.01(-0.21%)
Jun 11, 2010 3.020 3.077 3.020 3.071 293,220 +0.01(+0.41%)
Jun 10, 2010 2.995 3.058 2.982 3.058 257,098 +0.09(+3.12%)
Jun 09, 2010 3.001 3.030 2.963 2.966 230,026 -0.03(-1.08%)
Jun 08, 2010 2.963 3.030 2.928 2.998 469,974 +0.04(+1.29%)
Jun 07, 2010 3.008 3.020 2.954 2.960 395,351 -0.03(-1.17%)
Jun 04, 2010 2.995 3.071 2.985 2.995 409,324 -0.11(-3.48%)
Jun 03, 2010 3.103 3.120 3.081 3.103 255,469 -0.00(-0.10%)
Jun 02, 2010 3.055 3.106 3.043 3.106 233,310 +0.06(+1.87%)
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.