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

Adams Diversified Equity Fund (NY: ADX )

19.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 30, 2012 3.890 3.901 3.880 3.897 280,801 +0.02(+0.64%)
Mar 29, 2012 3.862 3.876 3.851 3.873 198,091 -0.01(-0.27%)
Mar 28, 2012 3.915 3.922 3.873 3.883 400,214 -0.03(-0.82%)
Mar 27, 2012 3.919 3.926 3.912 3.915 161,115 -0.00(-0.09%)
Mar 26, 2012 3.890 3.919 3.890 3.919 549,004 +0.05(+1.19%)
Mar 23, 2012 3.866 3.880 3.854 3.873 448,734 +0.02(+0.46%)
Mar 22, 2012 3.883 3.887 3.848 3.855 393,633 -0.05(-1.36%)
Mar 21, 2012 3.890 3.919 3.887 3.908 303,125 +0.02(+0.46%)
Mar 20, 2012 3.894 3.908 3.883 3.890 462,096 -0.02(-0.63%)
Mar 19, 2012 3.901 3.922 3.894 3.915 446,644 +0.01(+0.27%)
Mar 16, 2012 3.901 3.905 3.894 3.905 301,443 +0.01(+0.18%)
Mar 15, 2012 3.873 3.897 3.873 3.897 291,408 +0.02(+0.64%)
Mar 14, 2012 3.869 3.894 3.869 3.873 450,371 -0.00(-0.09%)
Mar 13, 2012 3.826 3.880 3.826 3.876 441,528 +0.06(+1.49%)
Mar 12, 2012 3.816 3.823 3.805 3.819 341,934 -0.00(-0.09%)
Mar 09, 2012 3.826 3.837 3.823 3.823 299,268 +0.00(+0.09%)
Mar 08, 2012 3.798 3.826 3.798 3.819 223,257 +0.04(+1.03%)
Mar 07, 2012 3.763 3.780 3.745 3.780 485,736 +0.02(+0.66%)
Mar 06, 2012 3.766 3.766 3.738 3.756 325,676 -0.06(-1.49%)
Mar 05, 2012 3.826 3.826 3.798 3.812 332,285 -0.02(-0.56%)
Mar 02, 2012 3.837 3.837 3.816 3.834 196,113 -0.00(-0.09%)
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.