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

Adams Diversified Equity Fund (NY: ADX )

18.87 -0.18 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2006 4.386 4.402 4.339 4.367 421,136 -0.02(-0.43%)
Dec 28, 2006 4.367 4.389 4.367 4.386 279,169 +0.00(+0.00%)
Dec 27, 2006 4.377 4.392 4.361 4.386 528,484 +0.03(+0.65%)
Dec 26, 2006 4.323 4.380 4.323 4.358 367,462 +0.03(+0.65%)
Dec 22, 2006 4.345 4.355 4.323 4.329 357,934 -0.02(-0.51%)
Dec 21, 2006 4.361 4.380 4.342 4.351 257,890 -0.03(-0.58%)
Dec 20, 2006 4.342 4.386 4.342 4.377 223,272 +0.02(+0.36%)
Dec 19, 2006 4.348 4.373 4.329 4.361 222,001 +0.00(+0.00%)
Dec 18, 2006 4.383 4.399 4.339 4.361 272,817 -0.02(-0.50%)
Dec 15, 2006 4.358 4.389 4.355 4.383 370,002 +0.04(+0.87%)
Dec 14, 2006 4.320 4.377 4.320 4.345 380,483 +0.03(+0.58%)
Dec 13, 2006 4.333 4.351 4.314 4.320 199,769 -0.02(-0.44%)
Dec 12, 2006 4.329 4.348 4.310 4.339 190,877 -0.01(-0.14%)
Dec 11, 2006 4.310 4.348 4.310 4.345 207,392 +0.03(+0.73%)
Dec 08, 2006 4.323 4.329 4.301 4.314 141,014 -0.01(-0.15%)
Dec 07, 2006 4.320 4.329 4.307 4.320 108,301 +0.01(+0.15%)
Dec 06, 2006 4.314 4.342 4.307 4.314 223,589 -0.01(-0.29%)
Dec 05, 2006 4.320 4.329 4.314 4.326 226,765 +0.01(+0.29%)
Dec 04, 2006 4.273 4.320 4.273 4.314 290,603 +0.05(+1.11%)
Dec 01, 2006 4.257 4.292 4.251 4.266 316,963 -0.03(-0.59%)
Nov 30, 2006 4.273 4.292 4.254 4.292 229,624 +0.03(+0.59%)
Nov 29, 2006 4.238 4.276 4.238 4.266 317,281 +0.03(+0.82%)
Nov 28, 2006 4.229 4.247 4.197 4.232 296,002 +0.01(+0.22%)
Nov 27, 2006 4.279 4.292 4.210 4.222 489,420 -0.08(-1.76%)
Nov 24, 2006 4.266 4.301 4.266 4.298 88,610 +0.01(+0.22%)
Nov 22, 2006 4.282 4.304 4.279 4.288 141,966 +0.00(+0.07%)
Nov 21, 2006 4.273 4.298 4.273 4.285 219,460 +0.00(+0.07%)
Nov 20, 2006 4.279 4.295 4.273 4.282 257,572 -0.01(-0.29%)
Nov 17, 2006 4.273 4.314 3.999 4.295 578,983 -0.21(-4.75%)
Nov 16, 2006 4.521 4.525 4.499 4.509 479,574 +0.01(+0.21%)
Nov 15, 2006 4.493 4.509 4.487 4.499 282,663 +0.01(+0.14%)
Nov 14, 2006 4.503 4.518 4.462 4.493 478,304 +0.01(+0.14%)
Nov 13, 2006 4.465 4.496 4.465 4.487 352,217 +0.03(+0.56%)
Nov 10, 2006 4.465 4.471 4.449 4.462 664,417 +0.02(+0.43%)
Nov 09, 2006 4.433 4.465 4.433 4.443 425,900 +0.00(+0.07%)
Nov 08, 2006 4.395 4.443 4.383 4.440 335,067 +0.02(+0.43%)
Nov 07, 2006 4.405 4.424 4.399 4.421 274,088 +0.03(+0.72%)
Nov 06, 2006 4.351 4.405 4.351 4.389 492,278 +0.04(+0.87%)
Nov 03, 2006 4.348 4.361 4.333 4.351 292,826 -0.00(-0.07%)
Nov 02, 2006 4.351 4.358 4.339 4.355 417,325 -0.01(-0.22%)
Nov 01, 2006 4.389 4.424 4.358 4.364 775,894 -0.02(-0.36%)
Oct 31, 2006 4.402 4.408 4.380 4.380 474,175 -0.01(-0.14%)
Oct 30, 2006 4.355 4.392 4.351 4.386 459,565 +0.00(+0.00%)
Oct 27, 2006 4.392 4.414 4.380 4.386 290,603 -0.03(-0.64%)
Oct 26, 2006 4.395 4.430 4.395 4.414 273,452 +0.02(+0.36%)
Oct 25, 2006 4.380 4.405 4.377 4.399 329,032 +0.02(+0.43%)
Oct 24, 2006 4.373 4.389 4.367 4.380 269,641 +0.01(+0.14%)
Oct 23, 2006 4.345 4.392 4.345 4.373 364,286 +0.02(+0.51%)
Oct 20, 2006 4.355 4.358 4.345 4.351 348,088 -0.01(-0.14%)
Oct 19, 2006 4.361 4.373 4.351 4.358 202,945 -0.00(-0.07%)
Oct 18, 2006 4.361 4.405 4.358 4.361 329,032 +0.01(+0.14%)
Oct 17, 2006 4.345 4.361 4.310 4.355 269,324 -0.01(-0.29%)
Oct 16, 2006 4.361 4.380 4.339 4.367 315,693 +0.02(+0.36%)
Oct 13, 2006 4.314 4.361 4.314 4.351 345,547 +0.01(+0.29%)
Oct 12, 2006 4.298 4.355 4.298 4.339 439,557 +0.04(+0.95%)
Oct 11, 2006 4.320 4.323 4.298 4.298 324,586 -0.03(-0.66%)
Oct 10, 2006 4.307 4.326 4.295 4.326 748,581 +0.02(+0.44%)
Oct 09, 2006 4.273 4.307 4.270 4.307 334,114 +0.02(+0.51%)
Oct 06, 2006 4.273 4.285 4.266 4.285 257,572 -0.00(-0.07%)
Oct 05, 2006 4.282 4.298 4.273 4.288 294,096 -0.01(-0.15%)
Oct 04, 2006 4.238 4.295 4.235 4.295 386,835 +0.05(+1.19%)
Oct 03, 2006 4.207 4.257 4.207 4.244 209,933 +0.01(+0.22%)
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.