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

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2011 3.114 3.154 3.094 3.094 354,110 -0.07(-2.13%)
Sep 29, 2011 3.198 3.218 3.114 3.161 375,293 +0.01(+0.43%)
Sep 28, 2011 3.218 3.242 3.141 3.148 312,409 -0.06(-1.78%)
Sep 27, 2011 3.232 3.265 3.195 3.205 757,493 +0.02(+0.74%)
Sep 26, 2011 3.148 3.185 3.104 3.181 589,969 +0.06(+2.05%)
Sep 23, 2011 3.087 3.134 3.087 3.117 293,708 +0.00(+0.11%)
Sep 22, 2011 3.168 3.168 3.070 3.114 978,021 -0.12(-3.74%)
Sep 21, 2011 3.337 3.337 3.225 3.235 243,107 -0.10(-3.12%)
Sep 20, 2011 3.369 3.393 3.329 3.339 898,860 -0.01(-0.30%)
Sep 19, 2011 3.336 3.366 3.302 3.349 162,058 -0.04(-1.29%)
Sep 16, 2011 3.376 3.406 3.369 3.393 257,057 +0.02(+0.60%)
Sep 15, 2011 3.339 3.383 3.332 3.373 413,222 +0.05(+1.62%)
Sep 14, 2011 3.275 3.359 3.255 3.319 559,941 +0.05(+1.54%)
Sep 13, 2011 3.235 3.282 3.225 3.269 403,035 +0.03(+1.04%)
Sep 12, 2011 3.191 3.238 3.164 3.235 374,814 +0.00(+0.00%)
Sep 09, 2011 3.285 3.285 3.211 3.235 258,950 -0.08(-2.43%)
Sep 08, 2011 3.329 3.369 3.316 3.316 684,336 -0.02(-0.60%)
Sep 07, 2011 3.312 3.346 3.299 3.336 481,681 +0.08(+2.48%)
Sep 06, 2011 3.188 3.255 3.188 3.255 184,153 -0.04(-1.22%)
Sep 02, 2011 3.349 3.349 3.279 3.295 337,362 -0.09(-2.58%)
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.