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

Adams Diversified Equity Fund (NY: ADX )

21.51 +0.27 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 28, 2006 4.675 4.685 4.646 4.657 261,683 -0.02(-0.38%)
Feb 27, 2006 4.657 4.696 4.657 4.675 362,051 +0.01(+0.23%)
Feb 24, 2006 4.639 4.675 4.639 4.664 286,845 +0.03(+0.54%)
Feb 23, 2006 4.639 4.661 4.632 4.639 229,252 -0.01(-0.15%)
Feb 22, 2006 4.621 4.664 4.621 4.646 168,305 +0.03(+0.54%)
Feb 21, 2006 4.639 4.646 4.607 4.621 305,018 -0.02(-0.39%)
Feb 17, 2006 4.621 4.643 4.621 4.639 134,476 -0.01(-0.15%)
Feb 16, 2006 4.593 4.646 4.593 4.646 160,197 +0.04(+0.78%)
Feb 15, 2006 4.603 4.650 4.589 4.611 342,761 +0.02(+0.39%)
Feb 14, 2006 4.571 4.611 4.564 4.593 379,385 +0.03(+0.55%)
Feb 13, 2006 4.571 4.592 4.550 4.568 245,748 -0.03(-0.62%)
Feb 10, 2006 4.575 4.600 4.498 4.596 382,740 -0.00(-0.08%)
Feb 09, 2006 4.607 4.628 4.593 4.600 137,551 -0.01(-0.16%)
Feb 08, 2006 4.571 4.614 4.571 4.607 196,262 +0.03(+0.62%)
Feb 07, 2006 4.582 4.614 4.578 4.578 355,901 -0.03(-0.54%)
Feb 06, 2006 4.596 4.621 4.585 4.603 258,328 +0.01(+0.16%)
Feb 03, 2006 4.600 4.628 4.596 4.596 317,599 -0.03(-0.70%)
Feb 02, 2006 4.639 4.653 4.618 4.628 137,272 -0.02(-0.46%)
Feb 01, 2006 4.636 4.664 4.632 4.650 279,576 -0.01(-0.23%)
Jan 31, 2006 4.657 4.675 4.628 4.661 322,352 -0.01(-0.31%)
Jan 30, 2006 4.636 4.682 4.632 4.675 535,389 +0.04(+0.85%)
Jan 27, 2006 4.614 4.643 4.607 4.636 301,104 +0.03(+0.70%)
Jan 26, 2006 4.596 4.628 4.593 4.603 175,853 +0.03(+0.55%)
Jan 25, 2006 4.600 4.621 4.571 4.578 214,994 -0.02(-0.47%)
Jan 24, 2006 4.600 4.624 4.593 4.600 273,426 -0.00(-0.08%)
Jan 23, 2006 4.568 4.621 4.568 4.603 301,104 +0.04(+0.86%)
Jan 20, 2006 4.618 4.632 4.560 4.564 503,517 -0.06(-1.39%)
Jan 19, 2006 4.614 4.643 4.607 4.628 307,534 +0.04(+0.78%)
Jan 18, 2006 4.585 4.611 4.582 4.593 547,691 -0.01(-0.31%)
Jan 17, 2006 4.600 4.611 4.589 4.607 348,352 -0.01(-0.23%)
Jan 13, 2006 4.607 4.632 4.607 4.618 326,545 +0.00(+0.00%)
Jan 12, 2006 4.618 4.639 4.607 4.618 278,178 -0.01(-0.23%)
Jan 11, 2006 4.614 4.643 4.614 4.628 412,096 +0.00(+0.08%)
Jan 10, 2006 4.585 4.628 4.585 4.625 409,300 +0.01(+0.31%)
Jan 09, 2006 4.589 4.632 4.586 4.611 403,149 +0.03(+0.62%)
Jan 06, 2006 4.571 4.586 4.560 4.582 282,093 +0.03(+0.63%)
Jan 05, 2006 4.550 4.568 4.546 4.553 272,866 -0.00(-0.08%)
Jan 04, 2006 4.550 4.596 4.545 4.557 346,954 +0.00(+0.08%)
Jan 03, 2006 4.510 4.560 4.489 4.553 520,572 +0.06(+1.43%)
Dec 30, 2005 4.510 4.510 4.478 4.489 339,965 -0.02(-0.48%)
Dec 29, 2005 4.507 4.528 4.503 4.510 466,613 -0.01(-0.16%)
Dec 28, 2005 4.514 4.535 4.485 4.518 417,687 -0.00(-0.08%)
Dec 27, 2005 4.557 4.560 4.518 4.521 468,850 -0.02(-0.39%)
Dec 23, 2005 4.553 4.557 4.528 4.539 219,747 -0.01(-0.31%)
Dec 22, 2005 4.525 4.557 4.521 4.553 220,306 +0.03(+0.55%)
Dec 21, 2005 4.510 4.553 4.510 4.528 240,156 +0.02(+0.40%)
Dec 20, 2005 4.514 4.532 4.507 4.510 263,081 +0.00(+0.00%)
Dec 19, 2005 4.553 4.557 4.510 4.510 310,609 -0.03(-0.55%)
Dec 16, 2005 4.560 4.575 4.516 4.535 405,945 -0.04(-0.86%)
Dec 15, 2005 4.560 4.575 4.550 4.575 299,147 +0.02(+0.39%)
Dec 14, 2005 4.543 4.578 4.543 4.557 272,307 -0.01(-0.16%)
Dec 13, 2005 4.525 4.568 4.514 4.564 333,255 +0.03(+0.63%)
Dec 12, 2005 4.550 4.571 4.525 4.535 324,029 -0.01(-0.16%)
Dec 09, 2005 4.539 4.560 4.535 4.543 182,284 -0.00(-0.08%)
Dec 08, 2005 4.546 4.560 4.528 4.546 292,157 -0.01(-0.16%)
Dec 07, 2005 4.568 4.575 4.546 4.553 209,403 -0.01(-0.31%)
Dec 06, 2005 4.564 4.593 4.564 4.568 242,113 +0.01(+0.16%)
Dec 05, 2005 4.550 4.568 4.543 4.560 301,942 +0.01(+0.24%)
Dec 02, 2005 4.557 4.571 4.539 4.550 187,596 -0.01(-0.16%)
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.