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

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 3.675 3.685 3.636 3.685 295,927 +0.01(+0.29%)
May 30, 2012 3.685 3.685 3.664 3.675 299,033 -0.02(-0.67%)
May 29, 2012 3.696 3.724 3.692 3.700 373,262 +0.02(+0.68%)
May 25, 2012 3.682 3.689 3.664 3.675 190,978 -0.00(-0.10%)
May 24, 2012 3.678 3.685 3.646 3.678 231,487 +0.00(+0.10%)
May 23, 2012 3.636 3.675 3.618 3.675 397,820 +0.02(+0.58%)
May 22, 2012 3.650 3.689 3.643 3.653 346,202 +0.00(+0.10%)
May 21, 2012 3.614 3.653 3.593 3.650 936,977 +0.03(+0.89%)
May 18, 2012 3.664 3.664 3.598 3.618 525,601 -0.04(-1.07%)
May 17, 2012 3.703 3.707 3.650 3.657 254,319 -0.06(-1.53%)
May 16, 2012 3.771 3.774 3.710 3.714 376,742 -0.04(-1.14%)
May 15, 2012 3.774 3.781 3.746 3.756 614,484 -0.02(-0.47%)
May 14, 2012 3.771 3.796 3.764 3.774 363,347 -0.04(-0.93%)
May 11, 2012 3.806 3.845 3.799 3.810 305,007 -0.01(-0.28%)
May 10, 2012 3.845 3.860 3.817 3.820 244,730 +0.00(+0.09%)
May 09, 2012 3.803 3.835 3.782 3.817 512,294 -0.02(-0.46%)
May 08, 2012 3.842 3.842 3.792 3.835 438,731 -0.02(-0.64%)
May 07, 2012 3.842 3.870 3.838 3.859 345,719 -0.00(-0.09%)
May 04, 2012 3.905 3.934 3.842 3.863 505,230 -0.04(-1.09%)
May 03, 2012 3.930 3.934 3.898 3.905 390,119 -0.02(-0.54%)
May 02, 2012 3.916 3.941 3.909 3.927 489,217 -0.01(-0.18%)
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.