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

Adams Diversified Equity Fund (NY: ADX )

19.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 3.330 3.349 3.313 3.343 494,944 -0.01(-0.20%)
Nov 29, 2010 3.326 3.349 3.300 3.349 288,606 +0.01(+0.40%)
Nov 26, 2010 3.343 3.343 3.330 3.336 108,272 -0.02(-0.69%)
Nov 24, 2010 3.310 3.359 3.359 3.359 493,012 +0.05(+1.60%)
Nov 23, 2010 3.310 3.310 3.287 3.306 357,477 -0.04(-1.19%)
Nov 22, 2010 3.326 3.346 3.310 3.346 457,797 +0.01(+0.20%)
Nov 19, 2010 3.320 3.343 3.310 3.340 274,876 +0.02(+0.50%)
Nov 18, 2010 3.346 3.349 3.316 3.323 629,456 +0.02(+0.60%)
Nov 17, 2010 3.300 3.323 3.273 3.303 1,257,668 +0.02(+0.71%)
Nov 16, 2010 3.309 3.309 3.261 3.280 719,966 -0.05(-1.44%)
Nov 15, 2010 3.341 3.353 3.325 3.328 470,552 +0.00(+0.00%)
Nov 12, 2010 3.350 3.367 3.318 3.328 575,327 -0.04(-1.23%)
Nov 11, 2010 3.347 3.373 3.344 3.369 439,925 -0.01(-0.38%)
Nov 10, 2010 3.360 3.382 3.341 3.382 582,418 +0.02(+0.47%)
Nov 09, 2010 3.379 3.392 3.357 3.366 797,986 -0.01(-0.19%)
Nov 08, 2010 3.373 3.385 3.366 3.373 510,543 -0.01(-0.38%)
Nov 05, 2010 3.376 3.392 3.373 3.385 319,860 +0.02(+0.67%)
Nov 04, 2010 3.328 3.369 3.328 3.363 692,239 +0.05(+1.54%)
Nov 03, 2010 3.299 3.315 3.286 3.312 220,491 +0.01(+0.29%)
Nov 02, 2010 3.302 3.318 3.296 3.302 409,109 +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.