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 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 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 (%)
Jan 29, 2010 3.094 3.116 3.043 3.056 396,442 -0.05(-1.62%)
Jan 28, 2010 3.116 3.119 3.106 3.106 610,120 -0.01(-0.20%)
Jan 27, 2010 3.100 3.116 3.087 3.112 499,019 +0.00(+0.10%)
Jan 26, 2010 3.109 3.141 3.103 3.109 489,652 -0.02(-0.50%)
Jan 25, 2010 3.128 3.147 3.113 3.125 269,014 +0.02(+0.61%)
Jan 22, 2010 3.172 3.182 3.104 3.106 393,643 -0.07(-2.27%)
Jan 21, 2010 3.241 3.245 3.175 3.178 597,342 -0.06(-1.75%)
Jan 20, 2010 3.254 3.254 3.213 3.235 420,245 -0.03(-0.87%)
Jan 19, 2010 3.244 3.270 3.232 3.263 336,724 +0.04(+1.27%)
Jan 15, 2010 3.244 3.222 3.222 3.222 156,331 -0.04(-1.16%)
Jan 14, 2010 3.238 3.260 3.238 3.260 332,126 +0.02(+0.58%)
Jan 13, 2010 3.226 3.251 3.210 3.241 271,724 +0.03(+0.79%)
Jan 12, 2010 3.232 3.238 3.210 3.216 499,022 -0.04(-1.16%)
Jan 11, 2010 3.254 3.259 3.238 3.254 452,992 +0.01(+0.39%)
Jan 08, 2010 3.235 3.244 3.232 3.241 424,897 -0.00(-0.00%)
Jan 07, 2010 3.226 3.250 3.222 3.241 444,570 +0.00(+0.10%)
Jan 06, 2010 3.222 3.241 3.222 3.238 492,597 +0.01(+0.39%)
Jan 05, 2010 3.210 3.229 3.210 3.226 317,305 +0.01(+0.20%)
Jan 04, 2010 3.191 3.219 3.188 3.219 391,835 +0.05(+1.49%)
Dec 31, 2009 3.188 3.172 3.172 3.172 453,075 -0.01(-0.39%)
Dec 30, 2009 3.172 3.188 3.150 3.185 454,829 -0.01(-0.20%)
Dec 29, 2009 3.197 3.204 3.175 3.191 338,622 -0.00(-0.10%)
Dec 28, 2009 3.197 3.216 3.188 3.194 357,681 +0.00(+0.07%)
Dec 24, 2009 3.169 3.197 3.169 3.192 186,642 +0.01(+0.42%)
Dec 23, 2009 3.188 3.191 3.166 3.178 359,129 +0.00(+0.00%)
Dec 22, 2009 3.153 3.182 3.153 3.178 343,197 +0.02(+0.60%)
Dec 21, 2009 3.166 3.166 3.141 3.160 213,419 +0.03(+1.06%)
Dec 18, 2009 3.122 3.138 3.109 3.126 237,961 +0.00(+0.14%)
Dec 17, 2009 3.138 3.138 3.097 3.122 554,897 -0.02(-0.60%)
Dec 16, 2009 3.147 3.154 3.134 3.141 346,941 -0.00(-0.10%)
Dec 15, 2009 3.141 3.153 3.134 3.144 331,142 -0.01(-0.40%)
Dec 14, 2009 3.153 3.160 3.144 3.156 424,034 +0.02(+0.60%)
Dec 11, 2009 3.138 3.141 3.116 3.138 443,405 +0.02(+0.50%)
Dec 10, 2009 3.103 3.134 3.103 3.122 386,225 +0.03(+0.91%)
Dec 09, 2009 3.087 3.112 3.069 3.094 286,867 +0.01(+0.41%)
Dec 08, 2009 3.094 3.102 3.072 3.081 320,011 -0.03(-1.11%)
Dec 07, 2009 3.116 3.141 3.109 3.116 354,506 -0.01(-0.30%)
Dec 04, 2009 3.138 3.169 3.108 3.125 241,728 +0.01(+0.40%)
Dec 03, 2009 3.144 3.151 3.112 3.112 177,941 -0.02(-0.60%)
Dec 02, 2009 3.131 3.147 3.125 3.131 280,011 +0.01(+0.20%)
Dec 01, 2009 3.109 3.134 3.109 3.125 384,942 +0.04(+1.22%)
Nov 30, 2009 3.081 3.097 3.069 3.087 252,337 +0.00(+0.00%)
Nov 27, 2009 3.062 3.115 3.053 3.087 180,809 -0.05(-1.60%)
Nov 25, 2009 3.134 3.138 3.128 3.138 409,706 +0.02(+0.71%)
Nov 24, 2009 3.134 3.134 3.097 3.116 256,355 -0.01(-0.40%)
Nov 23, 2009 3.103 3.138 3.103 3.128 447,376 +0.04(+1.32%)
Nov 20, 2009 3.069 3.087 3.065 3.087 139,545 -0.01(-0.20%)
Nov 19, 2009 3.106 3.112 3.072 3.094 388,622 -0.04(-1.40%)
Nov 18, 2009 3.175 3.178 3.112 3.138 550,427 -0.09(-2.82%)
Nov 17, 2009 3.222 3.235 3.200 3.229 244,304 +0.00(+0.10%)
Nov 16, 2009 3.197 3.232 3.194 3.226 485,306 +0.03(+1.08%)
Nov 13, 2009 3.156 3.191 3.150 3.191 417,711 +0.04(+1.30%)
Nov 12, 2009 3.172 3.185 3.150 3.150 375,552 -0.03(-0.99%)
Nov 11, 2009 3.182 3.204 3.172 3.182 321,638 +0.01(+0.40%)
Nov 10, 2009 3.188 3.188 3.150 3.169 314,258 +0.00(+0.10%)
Nov 09, 2009 3.116 3.166 3.116 3.166 279,550 +0.07(+2.33%)
Nov 06, 2009 3.056 3.103 3.056 3.094 373,909 +0.01(+0.20%)
Nov 05, 2009 3.056 3.091 3.056 3.087 315,933 +0.04(+1.44%)
Nov 04, 2009 3.047 3.078 3.043 3.043 435,136 +0.01(+0.32%)
Nov 03, 2009 3.018 3.040 2.999 3.034 164,488 +0.01(+0.20%)
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.