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: 6:30 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 (%)
Nov 30, 2010 3.321 3.341 3.305 3.334 496,181 -0.01(-0.20%)
Nov 29, 2010 3.318 3.341 3.292 3.341 289,328 +0.01(+0.40%)
Nov 26, 2010 3.334 3.334 3.321 3.328 108,543 -0.02(-0.69%)
Nov 24, 2010 3.301 3.351 3.351 3.351 494,245 +0.05(+1.60%)
Nov 23, 2010 3.301 3.301 3.278 3.298 358,371 -0.04(-1.19%)
Nov 22, 2010 3.318 3.338 3.301 3.338 458,941 +0.01(+0.20%)
Nov 19, 2010 3.311 3.334 3.301 3.331 275,563 +0.02(+0.50%)
Nov 18, 2010 3.338 3.341 3.308 3.315 631,029 +0.02(+0.60%)
Nov 17, 2010 3.292 3.315 3.265 3.295 1,260,812 +0.02(+0.71%)
Nov 16, 2010 3.300 3.300 3.253 3.272 721,766 -0.05(-1.44%)
Nov 15, 2010 3.332 3.345 3.316 3.320 471,729 +0.00(+0.00%)
Nov 12, 2010 3.342 3.359 3.310 3.320 576,765 -0.04(-1.23%)
Nov 11, 2010 3.339 3.364 3.336 3.361 441,024 -0.01(-0.38%)
Nov 10, 2010 3.351 3.374 3.332 3.374 583,874 +0.02(+0.47%)
Nov 09, 2010 3.371 3.383 3.348 3.358 799,981 -0.01(-0.19%)
Nov 08, 2010 3.364 3.377 3.358 3.364 511,819 -0.01(-0.38%)
Nov 05, 2010 3.367 3.383 3.364 3.377 320,659 +0.02(+0.67%)
Nov 04, 2010 3.320 3.361 3.320 3.355 693,969 +0.05(+1.54%)
Nov 03, 2010 3.291 3.307 3.278 3.304 221,042 +0.01(+0.29%)
Nov 02, 2010 3.294 3.310 3.288 3.294 410,132 +0.02(+0.58%)
Nov 01, 2010 3.284 3.307 3.269 3.275 799,115 -0.01(-0.29%)
Oct 29, 2010 3.272 3.284 3.259 3.284 595,010 +0.02(+0.68%)
Oct 28, 2010 3.281 3.291 3.256 3.262 429,951 -0.01(-0.38%)
Oct 27, 2010 3.262 3.275 3.230 3.275 449,131 -0.01(-0.20%)
Oct 25, 2010 3.288 3.307 3.278 3.281 254,625 +0.01(+0.19%)
Oct 22, 2010 3.275 3.281 3.269 3.275 145,082 +0.01(+0.29%)
Oct 21, 2010 3.272 3.294 3.251 3.265 262,399 +0.01(+0.20%)
Oct 20, 2010 3.246 3.279 3.240 3.259 281,535 +0.03(+0.89%)
Oct 19, 2010 3.262 3.278 3.214 3.230 459,128 -0.06(-1.94%)
Oct 18, 2010 3.265 3.294 3.265 3.294 456,372 +0.02(+0.58%)
Oct 15, 2010 3.288 3.291 3.259 3.275 393,392 -0.01(-0.19%)
Oct 14, 2010 3.269 3.281 3.256 3.281 486,634 +0.00(+0.10%)
Oct 13, 2010 3.265 3.294 3.263 3.278 592,608 +0.03(+0.81%)
Oct 12, 2010 3.237 3.256 3.217 3.252 434,480 +0.01(+0.17%)
Oct 11, 2010 3.227 3.253 3.227 3.246 395,198 +0.02(+0.49%)
Oct 08, 2010 3.230 3.240 3.205 3.230 473,933 +0.02(+0.50%)
Oct 07, 2010 3.224 3.224 3.195 3.214 1,121,754 -0.00(-0.10%)
Oct 06, 2010 3.211 3.217 3.198 3.217 516,583 +0.02(+0.50%)
Oct 05, 2010 3.170 3.217 3.170 3.202 609,662 +0.05(+1.52%)
Oct 04, 2010 3.179 3.182 3.147 3.154 447,870 -0.04(-1.10%)
Oct 01, 2010 3.189 3.195 3.168 3.189 292,501 +0.02(+0.60%)
Sep 30, 2010 3.173 3.208 3.157 3.170 458,965 +0.00(+0.00%)
Sep 29, 2010 3.157 3.182 3.157 3.170 476,458 -0.00(-0.10%)
Sep 28, 2010 3.179 3.179 3.141 3.173 410,436 +0.01(+0.24%)
Sep 27, 2010 3.170 3.182 3.163 3.165 305,767 -0.01(-0.24%)
Sep 24, 2010 3.135 3.173 3.135 3.173 245,421 +0.06(+1.84%)
Sep 23, 2010 3.128 3.151 3.114 3.115 247,858 -0.03(-0.91%)
Sep 22, 2010 3.144 3.166 3.135 3.144 447,086 -0.01(-0.40%)
Sep 21, 2010 3.160 3.173 3.141 3.157 405,513 -0.00(-0.10%)
Sep 20, 2010 3.125 3.160 3.125 3.160 929,443 +0.03(+1.02%)
Sep 17, 2010 3.128 3.144 3.119 3.128 278,198 +0.01(+0.31%)
Sep 15, 2010 3.106 3.125 3.090 3.119 198,958 +0.00(+0.10%)
Sep 14, 2010 3.109 3.128 3.093 3.115 422,196 +0.00(+0.10%)
Sep 13, 2010 3.090 3.122 3.090 3.112 530,303 +0.03(+1.04%)
Sep 10, 2010 3.074 3.087 3.064 3.080 193,185 +0.01(+0.42%)
Sep 09, 2010 3.080 3.087 3.058 3.068 298,284 +0.01(+0.42%)
Sep 08, 2010 3.036 3.061 3.026 3.055 291,943 +0.02(+0.74%)
Sep 07, 2010 3.045 3.045 3.026 3.033 413,215 -0.03(-1.04%)
Sep 03, 2010 3.042 3.080 3.039 3.064 301,803 +0.04(+1.26%)
Sep 02, 2010 2.988 3.029 2.988 3.026 233,369 +0.04(+1.28%)
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.