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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2013 4.705 4.728 4.679 4.713 273,028 -0.01(-0.16%)
Sep 27, 2013 4.725 4.744 4.717 4.721 272,147 -0.02(-0.40%)
Sep 26, 2013 4.736 4.778 4.735 4.740 142,661 +0.01(+0.24%)
Sep 25, 2013 4.747 4.759 4.728 4.728 228,172 -0.01(-0.16%)
Sep 24, 2013 4.751 4.789 4.736 4.736 154,189 -0.03(-0.72%)
Sep 23, 2013 4.789 4.789 4.744 4.770 269,350 -0.03(-0.56%)
Sep 20, 2013 4.808 4.816 4.793 4.797 508,364 -0.01(-0.24%)
Sep 19, 2013 4.785 4.812 4.785 4.808 360,597 +0.02(+0.48%)
Sep 18, 2013 4.725 4.785 4.725 4.785 220,244 +0.05(+1.13%)
Sep 17, 2013 4.717 4.744 4.717 4.732 171,665 +0.02(+0.44%)
Sep 16, 2013 4.721 4.742 4.709 4.711 398,576 +0.02(+0.53%)
Sep 13, 2013 4.702 4.703 4.675 4.686 361,854 +0.00(+0.00%)
Sep 12, 2013 4.690 4.709 4.675 4.686 166,707 +0.01(+0.24%)
Sep 11, 2013 4.675 4.705 4.675 4.675 231,124 -0.01(-0.16%)
Sep 10, 2013 4.690 4.708 4.675 4.683 183,803 +0.02(+0.41%)
Sep 09, 2013 4.633 4.667 4.629 4.664 149,633 +0.04(+0.82%)
Sep 06, 2013 4.652 4.660 4.610 4.626 171,473 -0.00(-0.08%)
Sep 05, 2013 4.614 4.641 4.614 4.629 146,470 -0.00(-0.08%)
Sep 04, 2013 4.591 4.633 4.588 4.633 229,749 +0.05(+1.00%)
Sep 03, 2013 4.603 4.618 4.576 4.588 312,716 +0.02(+0.50%)
Aug 30, 2013 4.576 4.576 4.553 4.565 260,162 -0.01(-0.25%)
Aug 29, 2013 4.561 4.588 4.553 4.576 181,431 +0.02(+0.33%)
Aug 28, 2013 4.534 4.572 4.534 4.561 241,671 +0.02(+0.33%)
Aug 27, 2013 4.580 4.584 4.546 4.546 302,970 -0.08(-1.65%)
Aug 26, 2013 4.637 4.656 4.622 4.622 222,854 -0.02(-0.33%)
Aug 23, 2013 4.599 4.637 4.599 4.637 177,614 +0.04(+0.91%)
Aug 22, 2013 4.557 4.610 4.557 4.595 189,909 +0.05(+1.00%)
Aug 21, 2013 4.557 4.588 4.546 4.550 371,843 -0.03(-0.75%)
Aug 20, 2013 4.569 4.610 4.569 4.584 249,918 +0.02(+0.33%)
Aug 19, 2013 4.626 4.626 4.557 4.569 403,760 -0.05(-1.07%)
Aug 16, 2013 4.603 4.645 4.598 4.618 121,499 -0.01(-0.16%)
Aug 15, 2013 4.671 4.671 4.614 4.626 306,464 -0.07(-1.54%)
Aug 14, 2013 4.690 4.713 4.690 4.698 230,351 -0.00(-0.08%)
Aug 13, 2013 4.702 4.713 4.683 4.702 280,136 +0.00(+0.00%)
Aug 12, 2013 4.690 4.702 4.679 4.702 247,669 -0.01(-0.24%)
Aug 09, 2013 4.747 4.747 4.702 4.713 184,071 -0.02(-0.40%)
Aug 08, 2013 4.730 4.740 4.709 4.732 83,375 +0.02(+0.32%)
Aug 07, 2013 4.717 4.728 4.702 4.717 185,391 -0.01(-0.16%)
Aug 06, 2013 4.736 4.738 4.713 4.724 330,683 -0.02(-0.40%)
Aug 05, 2013 4.766 4.766 4.740 4.743 303,710 -0.02(-0.48%)
Aug 02, 2013 4.747 4.766 4.732 4.766 144,175 +0.01(+0.16%)
Aug 01, 2013 4.740 4.766 4.740 4.759 269,978 +0.04(+0.88%)
Jul 31, 2013 4.724 4.751 4.717 4.717 410,153 -0.00(-0.08%)
Jul 30, 2013 4.728 4.732 4.705 4.721 261,376 +0.00(+0.00%)
Jul 29, 2013 4.713 4.728 4.694 4.721 182,472 +0.00(+0.08%)
Jul 26, 2013 4.698 4.717 4.694 4.717 224,157 +0.01(+0.24%)
Jul 25, 2013 4.705 4.717 4.690 4.705 301,536 +0.00(+0.00%)
Jul 24, 2013 4.717 4.724 4.698 4.705 197,546 -0.00(-0.08%)
Jul 23, 2013 4.702 4.724 4.702 4.709 278,913 -0.00(-0.08%)
Jul 22, 2013 4.706 4.714 4.698 4.713 197,957 +0.01(+0.32%)
Jul 19, 2013 4.717 4.717 4.690 4.698 238,362 -0.03(-0.56%)
Jul 18, 2013 4.713 4.724 4.705 4.724 151,563 +0.03(+0.53%)
Jul 17, 2013 4.698 4.705 4.679 4.699 174,630 +0.04(+0.76%)
Jul 16, 2013 4.698 4.702 4.656 4.664 317,697 -0.03(-0.65%)
Jul 15, 2013 4.679 4.705 4.671 4.694 318,024 +0.02(+0.41%)
Jul 12, 2013 4.679 4.698 4.660 4.675 220,219 -0.01(-0.16%)
Jul 11, 2013 4.645 4.687 4.645 4.683 298,044 +0.06(+1.39%)
Jul 10, 2013 4.603 4.622 4.588 4.618 255,976 +0.02(+0.49%)
Jul 09, 2013 4.577 4.622 4.558 4.596 432,649 +0.04(+0.83%)
Jul 08, 2013 4.554 4.595 4.554 4.558 402,274 +0.02(+0.42%)
Jul 05, 2013 4.535 4.550 4.508 4.539 377,967 +0.02(+0.33%)
Jul 03, 2013 4.516 4.538 4.500 4.524 247,244 -0.01(-0.25%)
Jul 02, 2013 4.539 4.592 4.508 4.535 612,740 -0.00(-0.08%)
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.