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 (%)
Nov 30, 2011 3.360 3.420 3.360 3.409 521,249 +0.13(+3.88%)
Nov 29, 2011 3.272 3.310 3.272 3.282 277,631 +0.02(+0.54%)
Nov 28, 2011 3.265 3.321 3.250 3.265 329,130 +0.08(+2.44%)
Nov 25, 2011 3.180 3.218 3.180 3.187 245,058 -0.01(-0.33%)
Nov 23, 2011 3.236 3.236 3.193 3.197 549,652 -0.07(-2.06%)
Nov 22, 2011 3.268 3.286 3.247 3.265 639,056 -0.02(-0.54%)
Nov 21, 2011 3.296 3.296 3.247 3.282 414,554 -0.06(-1.69%)
Nov 18, 2011 3.342 3.356 3.318 3.339 375,410 +0.00(+0.00%)
Nov 17, 2011 3.424 3.434 3.321 3.339 681,688 -0.07(-2.17%)
Nov 16, 2011 3.436 3.473 3.413 3.413 929,225 -0.05(-1.45%)
Nov 15, 2011 3.423 3.473 3.420 3.463 311,818 +0.02(+0.68%)
Nov 14, 2011 3.467 3.467 3.426 3.440 313,479 -0.02(-0.68%)
Nov 11, 2011 3.436 3.487 3.436 3.463 324,991 +0.06(+1.68%)
Nov 10, 2011 3.403 3.430 3.366 3.406 399,312 +0.03(+0.90%)
Nov 09, 2011 3.433 3.440 3.373 3.376 350,315 -0.13(-3.64%)
Nov 08, 2011 3.457 3.504 3.440 3.504 490,721 +0.05(+1.58%)
Nov 07, 2011 3.426 3.452 3.400 3.449 340,432 +0.01(+0.27%)
Nov 04, 2011 3.413 3.443 3.393 3.440 168,328 -0.00(-0.10%)
Nov 03, 2011 3.406 3.450 3.379 3.443 541,620 +0.07(+1.99%)
Nov 02, 2011 3.393 3.416 3.342 3.376 587,435 +0.05(+1.52%)
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.