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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 4.191 4.207 4.185 4.188 170,868 -0.01(-0.15%)
Mar 30, 2006 4.185 4.210 4.172 4.194 266,148 +0.00(+0.00%)
Mar 29, 2006 4.156 4.197 4.156 4.194 219,778 +0.04(+0.91%)
Mar 28, 2006 4.188 4.205 4.156 4.156 366,509 -0.04(-0.90%)
Mar 27, 2006 4.203 4.216 4.188 4.194 198,817 -0.02(-0.52%)
Mar 24, 2006 4.203 4.219 4.196 4.216 226,130 +0.01(+0.30%)
Mar 23, 2006 4.203 4.222 4.200 4.203 193,735 -0.01(-0.30%)
Mar 22, 2006 4.188 4.219 4.188 4.216 275,676 +0.02(+0.59%)
Mar 21, 2006 4.178 4.210 4.175 4.191 517,368 +0.00(+0.08%)
Mar 20, 2006 4.178 4.200 4.175 4.188 402,080 +0.00(+0.00%)
Mar 17, 2006 4.166 4.191 4.162 4.188 226,130 +0.03(+0.68%)
Mar 16, 2006 4.159 4.185 4.156 4.159 327,127 -0.01(-0.15%)
Mar 15, 2006 4.131 4.166 4.125 4.166 271,229 +0.02(+0.54%)
Mar 14, 2006 4.112 4.144 4.103 4.143 321,727 +0.03(+0.84%)
Mar 13, 2006 4.084 4.115 4.084 4.109 251,856 +0.01(+0.31%)
Mar 10, 2006 4.084 4.109 4.077 4.096 210,568 +0.02(+0.54%)
Mar 09, 2006 4.077 4.106 4.068 4.074 134,979 -0.02(-0.46%)
Mar 08, 2006 4.074 4.103 4.071 4.093 151,812 -0.01(-0.15%)
Mar 07, 2006 4.077 4.099 4.074 4.099 193,417 +0.01(+0.15%)
Mar 06, 2006 4.106 4.118 4.093 4.093 252,491 -0.02(-0.46%)
Mar 03, 2006 4.109 4.137 4.103 4.112 335,702 -0.02(-0.53%)
Mar 02, 2006 4.131 4.134 4.100 4.134 235,340 +0.01(+0.23%)
Mar 01, 2006 4.150 4.150 4.109 4.125 553,575 +0.03(+0.61%)
Feb 28, 2006 4.115 4.124 4.090 4.100 297,272 -0.02(-0.38%)
Feb 27, 2006 4.100 4.134 4.100 4.115 411,290 +0.01(+0.23%)
Feb 24, 2006 4.084 4.115 4.084 4.106 325,856 +0.02(+0.54%)
Feb 23, 2006 4.084 4.103 4.077 4.084 260,431 -0.01(-0.15%)
Feb 22, 2006 4.068 4.106 4.068 4.090 191,194 +0.02(+0.54%)
Feb 21, 2006 4.084 4.090 4.055 4.068 346,500 -0.02(-0.39%)
Feb 17, 2006 4.068 4.087 4.068 4.084 152,765 -0.01(-0.15%)
Feb 16, 2006 4.043 4.090 4.043 4.090 181,984 +0.03(+0.78%)
Feb 15, 2006 4.052 4.093 4.040 4.059 389,376 +0.02(+0.39%)
Feb 14, 2006 4.024 4.059 4.018 4.043 430,981 +0.02(+0.55%)
Feb 13, 2006 4.024 4.042 4.005 4.021 279,169 -0.03(-0.62%)
Feb 10, 2006 4.027 4.049 3.959 4.046 434,793 -0.00(-0.08%)
Feb 09, 2006 4.055 4.074 4.043 4.049 156,258 -0.01(-0.16%)
Feb 08, 2006 4.024 4.062 4.024 4.055 222,954 +0.03(+0.63%)
Feb 07, 2006 4.033 4.062 4.030 4.030 404,303 -0.02(-0.54%)
Feb 06, 2006 4.046 4.068 4.037 4.052 293,461 +0.01(+0.16%)
Feb 03, 2006 4.049 4.074 4.046 4.046 360,792 -0.03(-0.70%)
Feb 02, 2006 4.084 4.096 4.065 4.074 155,941 -0.02(-0.46%)
Feb 01, 2006 4.081 4.106 4.077 4.093 317,599 -0.01(-0.23%)
Jan 31, 2006 4.100 4.115 4.074 4.103 366,191 -0.01(-0.31%)
Jan 30, 2006 4.081 4.122 4.077 4.115 608,202 +0.03(+0.85%)
Jan 27, 2006 4.062 4.087 4.055 4.081 342,054 +0.03(+0.70%)
Jan 26, 2006 4.046 4.074 4.043 4.052 199,769 +0.02(+0.55%)
Jan 25, 2006 4.049 4.068 4.024 4.030 244,233 -0.02(-0.47%)
Jan 24, 2006 4.049 4.070 4.043 4.049 310,611 -0.00(-0.08%)
Jan 23, 2006 4.021 4.068 4.021 4.052 342,054 +0.03(+0.86%)
Jan 20, 2006 4.065 4.077 4.014 4.018 571,995 -0.06(-1.39%)
Jan 19, 2006 4.062 4.087 4.055 4.074 349,359 +0.03(+0.78%)
Jan 18, 2006 4.037 4.059 4.033 4.043 622,176 -0.01(-0.31%)
Jan 17, 2006 4.049 4.059 4.040 4.055 395,728 -0.01(-0.23%)
Jan 13, 2006 4.055 4.077 4.055 4.065 370,955 +0.00(+0.00%)
Jan 12, 2006 4.065 4.084 4.055 4.065 316,011 -0.01(-0.23%)
Jan 11, 2006 4.062 4.087 4.062 4.074 468,141 +0.00(+0.08%)
Jan 10, 2006 4.037 4.074 4.037 4.071 464,965 +0.01(+0.31%)
Jan 09, 2006 4.040 4.077 4.037 4.059 457,977 +0.03(+0.62%)
Jan 06, 2006 4.024 4.037 4.014 4.033 320,457 +0.03(+0.63%)
Jan 05, 2006 4.005 4.021 4.002 4.008 309,976 -0.00(-0.08%)
Jan 04, 2006 4.005 4.046 4.001 4.011 394,140 +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.