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

Adams Diversified Equity Fund (NY: ADX )

18.39 -0.21 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2009 3.089 3.092 3.057 3.076 406,817 -0.01(-0.31%)
Sep 29, 2009 3.048 3.114 3.048 3.086 332,845 -0.02(-0.51%)
Sep 28, 2009 3.057 3.105 3.057 3.101 331,044 +0.06(+1.86%)
Sep 25, 2009 3.032 3.057 3.026 3.045 221,195 -0.00(-0.10%)
Sep 24, 2009 3.111 3.111 3.032 3.048 429,189 -0.05(-1.73%)
Sep 23, 2009 3.127 3.145 3.098 3.101 373,812 -0.03(-0.81%)
Sep 22, 2009 3.114 3.130 3.111 3.127 420,896 +0.03(+0.81%)
Sep 21, 2009 3.114 3.120 3.092 3.101 327,782 -0.04(-1.20%)
Sep 18, 2009 3.130 3.151 3.130 3.139 249,618 -0.01(-0.20%)
Sep 17, 2009 3.190 3.190 3.114 3.145 299,201 +0.00(+0.10%)
Sep 16, 2009 3.114 3.151 3.114 3.142 170,516 +0.03(+1.11%)
Sep 15, 2009 3.073 3.114 3.073 3.108 348,093 +0.03(+0.82%)
Sep 14, 2009 3.070 3.082 3.048 3.082 253,889 +0.01(+0.20%)
Sep 11, 2009 3.064 3.085 3.064 3.076 286,983 +0.01(+0.41%)
Sep 10, 2009 3.026 3.067 3.013 3.064 268,601 +0.03(+1.14%)
Sep 09, 2009 2.991 3.035 2.991 3.029 454,025 +0.03(+1.05%)
Sep 08, 2009 2.982 3.001 2.982 2.997 325,962 +0.02(+0.74%)
Sep 04, 2009 2.941 2.979 2.922 2.975 222,949 +0.03(+0.85%)
Sep 03, 2009 2.938 2.950 2.906 2.950 326,105 +0.04(+1.30%)
Sep 02, 2009 2.900 2.925 2.900 2.912 413,255 -0.01(-0.43%)
Sep 01, 2009 2.972 2.994 2.912 2.925 527,683 -0.05(-1.69%)
Aug 31, 2009 2.982 2.982 2.953 2.975 145,140 -0.02(-0.74%)
Aug 28, 2009 3.010 3.020 2.979 2.997 351,237 -0.01(-0.21%)
Aug 27, 2009 2.982 3.004 2.969 3.004 214,850 +0.01(+0.32%)
Aug 26, 2009 2.994 3.013 2.982 2.994 412,308 -0.02(-0.52%)
Aug 25, 2009 3.001 3.016 2.996 3.010 357,202 +0.02(+0.74%)
Aug 24, 2009 2.985 3.007 2.982 2.988 465,014 +0.00(+0.01%)
Aug 21, 2009 2.950 3.001 2.947 2.988 444,548 +0.04(+1.38%)
Aug 20, 2009 2.909 2.953 2.906 2.947 259,355 +0.03(+1.08%)
Aug 19, 2009 2.890 2.941 2.890 2.916 185,605 -0.01(-0.32%)
Aug 18, 2009 2.884 2.934 2.884 2.925 241,693 +0.03(+0.87%)
Aug 17, 2009 2.916 2.916 2.878 2.900 318,947 -0.07(-2.23%)
Aug 14, 2009 2.982 2.991 2.938 2.966 157,367 -0.03(-1.15%)
Aug 13, 2009 2.988 3.001 2.950 3.001 443,856 +0.02(+0.63%)
Aug 12, 2009 2.931 2.988 2.928 2.982 492,036 +0.01(+0.42%)
Aug 11, 2009 2.988 2.997 2.955 2.969 307,017 -0.03(-0.95%)
Aug 10, 2009 3.010 3.013 2.991 2.998 473,523 -0.02(-0.63%)
Aug 07, 2009 2.979 3.020 2.975 3.016 909,099 +0.05(+1.70%)
Aug 06, 2009 2.969 2.972 2.950 2.966 565,404 -0.01(-0.42%)
Aug 05, 2009 2.975 2.985 2.947 2.979 281,047 +0.01(+0.21%)
Aug 04, 2009 2.960 2.975 2.944 2.972 362,667 +0.01(+0.32%)
Aug 03, 2009 2.925 2.963 2.916 2.963 794,690 +0.05(+1.62%)
Jul 31, 2009 2.912 2.925 2.894 2.916 255,074 +0.01(+0.32%)
Jul 30, 2009 2.884 2.934 2.884 2.906 467,228 +0.03(+1.00%)
Jul 29, 2009 2.897 2.897 2.856 2.877 423,847 -0.01(-0.34%)
Jul 28, 2009 2.890 2.969 2.853 2.887 1,229,570 +0.03(+0.88%)
Jul 27, 2009 2.846 2.865 2.843 2.862 308,806 +0.01(+0.22%)
Jul 24, 2009 2.818 2.856 2.815 2.856 2,636 +0.01(+0.44%)
Jul 23, 2009 2.787 2.846 2.780 2.843 535,051 +0.06(+2.27%)
Jul 22, 2009 2.783 2.799 2.764 2.780 275,861 -0.01(-0.34%)
Jul 21, 2009 2.796 2.799 2.755 2.790 346,006 +0.01(+0.34%)
Jul 20, 2009 2.749 2.787 2.739 2.780 486,443 +0.04(+1.49%)
Jul 17, 2009 2.720 2.742 2.708 2.739 532,174 +0.02(+0.58%)
Jul 16, 2009 2.695 2.727 2.683 2.724 348,198 +0.03(+1.05%)
Jul 15, 2009 2.635 2.695 2.635 2.695 399,760 +0.08(+3.01%)
Jul 14, 2009 2.607 2.616 2.585 2.616 304,829 +0.03(+0.97%)
Jul 13, 2009 2.547 2.591 2.547 2.591 251,310 +0.06(+2.24%)
Jul 10, 2009 2.547 2.550 2.531 2.535 242,773 -0.01(-0.49%)
Jul 09, 2009 2.569 2.582 2.547 2.547 273,285 -0.01(-0.25%)
Jul 08, 2009 2.566 2.576 2.535 2.554 502,523 +0.00(+0.12%)
Jul 07, 2009 2.601 2.601 2.550 2.550 632,771 -0.05(-1.82%)
Jul 06, 2009 2.591 2.610 2.579 2.598 202,781 -0.02(-0.72%)
Jul 02, 2009 2.635 2.635 2.607 2.616 356,963 -0.05(-2.00%)
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.