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 30, 2010 3.069 3.069 3.028 3.069 255,080 -0.00(-0.10%)
Jul 29, 2010 3.088 3.101 3.041 3.072 237,466 -0.01(-0.21%)
Jul 28, 2010 3.095 3.101 3.066 3.079 246,452 -0.03(-0.92%)
Jul 27, 2010 3.120 3.130 3.091 3.107 291,288 +0.00(+0.10%)
Jul 26, 2010 3.076 3.111 3.076 3.104 432,695 +0.03(+1.04%)
Jul 23, 2010 3.050 3.082 3.047 3.072 292,067 +0.02(+0.52%)
Jul 22, 2010 3.022 3.063 3.022 3.056 452,176 +0.07(+2.23%)
Jul 21, 2010 3.031 3.031 2.971 2.990 456,059 -0.03(-1.05%)
Jul 20, 2010 2.958 3.022 2.948 3.022 218,444 +0.03(+0.96%)
Jul 19, 2010 2.983 2.996 2.955 2.993 195,964 +0.01(+0.43%)
Jul 16, 2010 2.980 3.037 2.964 2.980 278,749 -0.07(-2.40%)
Jul 15, 2010 3.056 3.056 3.009 3.053 279,154 -0.00(-0.10%)
Jul 14, 2010 3.050 3.066 3.034 3.056 303,654 -0.01(-0.21%)
Jul 13, 2010 3.031 3.068 3.031 3.063 215,209 +0.05(+1.80%)
Jul 12, 2010 2.996 3.015 2.980 3.009 246,198 +0.01(+0.32%)
Jul 09, 2010 2.999 3.006 2.977 2.999 429,265 +0.01(+0.32%)
Jul 08, 2010 2.977 2.990 2.939 2.990 453,827 +0.04(+1.51%)
Jul 07, 2010 2.869 2.948 2.869 2.945 606,704 +0.09(+3.00%)
Jul 06, 2010 2.901 2.907 2.837 2.859 242,434 +0.01(+0.22%)
Jul 02, 2010 2.853 2.885 2.827 2.853 198,860 -0.00(-0.11%)
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.