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

Adams Diversified Equity Fund (NY: ADX )

20.10 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 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 4.180 4.196 4.174 4.177 171,296 -0.01(-0.15%)
Mar 30, 2006 4.174 4.199 4.162 4.183 266,814 +0.00(+0.00%)
Mar 29, 2006 4.146 4.187 4.146 4.183 220,328 +0.04(+0.91%)
Mar 28, 2006 4.177 4.195 4.146 4.146 367,427 -0.04(-0.90%)
Mar 27, 2006 4.193 4.205 4.177 4.184 199,314 -0.02(-0.52%)
Mar 24, 2006 4.193 4.209 4.185 4.205 226,696 +0.01(+0.30%)
Mar 23, 2006 4.193 4.212 4.190 4.193 194,220 -0.01(-0.30%)
Mar 22, 2006 4.177 4.209 4.177 4.205 276,366 +0.02(+0.59%)
Mar 21, 2006 4.168 4.199 4.165 4.181 518,664 +0.00(+0.08%)
Mar 20, 2006 4.168 4.190 4.165 4.177 403,087 +0.00(+0.00%)
Mar 17, 2006 4.155 4.180 4.152 4.177 226,696 +0.03(+0.68%)
Mar 16, 2006 4.149 4.174 4.146 4.149 327,946 -0.01(-0.15%)
Mar 15, 2006 4.121 4.155 4.114 4.155 271,908 +0.02(+0.54%)
Mar 14, 2006 4.102 4.133 4.092 4.133 322,533 +0.03(+0.84%)
Mar 13, 2006 4.074 4.105 4.074 4.099 252,486 +0.01(+0.31%)
Mar 10, 2006 4.074 4.099 4.067 4.086 211,095 +0.02(+0.54%)
Mar 09, 2006 4.067 4.096 4.058 4.064 135,317 -0.02(-0.46%)
Mar 08, 2006 4.064 4.092 4.061 4.083 152,192 -0.01(-0.15%)
Mar 07, 2006 4.067 4.089 4.064 4.089 193,902 +0.01(+0.15%)
Mar 06, 2006 4.096 4.108 4.083 4.083 253,123 -0.02(-0.46%)
Mar 03, 2006 4.099 4.127 4.092 4.102 336,542 -0.02(-0.53%)
Mar 02, 2006 4.121 4.124 4.089 4.124 235,930 +0.01(+0.23%)
Mar 01, 2006 4.140 4.140 4.099 4.114 554,961 +0.03(+0.61%)
Feb 28, 2006 4.105 4.114 4.080 4.089 298,017 -0.02(-0.38%)
Feb 27, 2006 4.089 4.124 4.089 4.105 412,320 +0.01(+0.23%)
Feb 24, 2006 4.074 4.105 4.074 4.096 326,672 +0.02(+0.54%)
Feb 23, 2006 4.074 4.092 4.067 4.074 261,083 -0.01(-0.15%)
Feb 22, 2006 4.058 4.096 4.058 4.080 191,673 +0.02(+0.54%)
Feb 21, 2006 4.074 4.080 4.045 4.058 347,368 -0.02(-0.39%)
Feb 17, 2006 4.058 4.077 4.058 4.074 153,147 -0.01(-0.15%)
Feb 16, 2006 4.033 4.080 4.033 4.080 182,440 +0.03(+0.78%)
Feb 15, 2006 4.042 4.083 4.030 4.048 390,351 +0.02(+0.39%)
Feb 14, 2006 4.014 4.048 4.008 4.033 432,061 +0.02(+0.55%)
Feb 13, 2006 4.014 4.032 3.995 4.011 279,868 -0.03(-0.62%)
Feb 10, 2006 4.017 4.039 3.949 4.036 435,881 -0.00(-0.08%)
Feb 09, 2006 4.045 4.064 4.033 4.039 156,650 -0.01(-0.16%)
Feb 08, 2006 4.014 4.052 4.014 4.045 223,512 +0.03(+0.63%)
Feb 07, 2006 4.023 4.052 4.020 4.020 405,316 -0.02(-0.54%)
Feb 06, 2006 4.036 4.058 4.026 4.042 294,196 +0.01(+0.16%)
Feb 03, 2006 4.039 4.064 4.036 4.036 361,696 -0.03(-0.70%)
Feb 02, 2006 4.074 4.086 4.055 4.064 156,331 -0.02(-0.46%)
Feb 01, 2006 4.070 4.096 4.067 4.083 318,394 -0.01(-0.23%)
Jan 31, 2006 4.089 4.105 4.064 4.092 367,108 -0.01(-0.31%)
Jan 30, 2006 4.070 4.111 4.067 4.105 609,725 +0.03(+0.85%)
Jan 27, 2006 4.052 4.077 4.045 4.070 342,910 +0.03(+0.70%)
Jan 26, 2006 4.036 4.064 4.033 4.042 200,270 +0.02(+0.55%)
Jan 25, 2006 4.039 4.058 4.014 4.020 244,845 -0.02(-0.47%)
Jan 24, 2006 4.039 4.060 4.033 4.039 311,389 -0.00(-0.08%)
Jan 23, 2006 4.011 4.058 4.011 4.042 342,910 +0.03(+0.86%)
Jan 20, 2006 4.055 4.067 4.004 4.008 573,428 -0.06(-1.39%)
Jan 19, 2006 4.052 4.077 4.045 4.064 350,233 +0.03(+0.78%)
Jan 18, 2006 4.026 4.048 4.023 4.033 623,734 -0.01(-0.31%)
Jan 17, 2006 4.039 4.048 4.030 4.045 396,719 -0.01(-0.23%)
Jan 13, 2006 4.045 4.067 4.045 4.055 371,884 +0.00(+0.00%)
Jan 12, 2006 4.055 4.074 4.045 4.055 316,802 -0.01(-0.23%)
Jan 11, 2006 4.052 4.077 4.052 4.064 469,313 +0.00(+0.08%)
Jan 10, 2006 4.026 4.064 4.026 4.061 466,129 +0.01(+0.31%)
Jan 09, 2006 4.030 4.067 4.026 4.048 459,124 +0.03(+0.62%)
Jan 06, 2006 4.014 4.026 4.004 4.023 321,259 +0.03(+0.63%)
Jan 05, 2006 3.995 4.011 3.992 3.998 310,752 -0.00(-0.08%)
Jan 04, 2006 3.995 4.036 3.991 4.001 395,127 +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.