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

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2008 4.464 4.503 4.460 4.475 102,019 +0.00(+0.08%)
Mar 28, 2008 4.493 4.514 4.471 4.471 214,714 -0.02(-0.48%)
Mar 27, 2008 4.546 4.557 4.493 4.493 424,955 -0.03(-0.71%)
Mar 26, 2008 4.539 4.539 4.496 4.525 316,988 -0.04(-0.78%)
Mar 25, 2008 4.532 4.571 4.510 4.560 178,648 +0.01(+0.16%)
Mar 24, 2008 4.503 4.568 4.493 4.553 277,618 +0.08(+1.84%)
Mar 21, 2008 4.410 4.471 4.378 4.471 265,912 +0.00(+0.00%)
Mar 20, 2008 4.410 4.471 4.378 4.471 265,912 +0.04(+0.89%)
Mar 19, 2008 4.460 4.502 4.382 4.432 311,592 -0.03(-0.56%)
Mar 18, 2008 4.392 4.457 4.346 4.457 522,890 +0.14(+3.15%)
Mar 17, 2008 4.328 4.357 4.163 4.321 1,067,014 -0.08(-1.87%)
Mar 14, 2008 4.478 4.489 4.364 4.403 504,983 -0.06(-1.44%)
Mar 13, 2008 4.464 4.496 4.382 4.467 307,575 -0.01(-0.32%)
Mar 12, 2008 4.528 4.564 4.482 4.482 384,136 -0.05(-1.18%)
Mar 11, 2008 4.532 4.535 4.439 4.535 286,565 +0.11(+2.42%)
Mar 10, 2008 4.450 4.457 4.410 4.428 258,624 -0.03(-0.77%)
Mar 07, 2008 4.478 4.518 4.439 4.462 223,380 -0.03(-0.59%)
Mar 06, 2008 4.539 4.539 4.489 4.489 261,123 -0.06(-1.41%)
Mar 05, 2008 4.564 4.586 4.510 4.553 269,510 +0.03(+0.71%)
Mar 04, 2008 4.518 4.539 4.471 4.521 470,246 -0.06(-1.40%)
Mar 03, 2008 4.521 4.586 4.493 4.586 502,956 +0.07(+1.50%)
Feb 29, 2008 4.614 4.621 4.510 4.518 488,698 -0.20(-4.32%)
Feb 28, 2008 4.618 4.721 4.571 4.721 461,439 +0.09(+2.01%)
Feb 27, 2008 4.621 4.682 4.611 4.628 292,374 -0.01(-0.23%)
Feb 26, 2008 4.593 4.668 4.575 4.639 407,243 +0.03(+0.70%)
Feb 25, 2008 4.535 4.607 4.532 4.607 221,423 +0.07(+1.58%)
Feb 22, 2008 4.528 4.539 4.460 4.535 322,630 +0.03(+0.55%)
Feb 21, 2008 4.614 4.614 4.510 4.510 253,575 -0.07(-1.48%)
Feb 20, 2008 4.489 4.600 4.489 4.578 552,849 +0.02(+0.47%)
Feb 19, 2008 4.600 4.617 4.507 4.557 445,364 +0.03(+0.55%)
Feb 18, 2008 4.525 4.560 4.507 4.532 0 +0.00(+0.00%)
Feb 15, 2008 4.525 4.560 4.507 4.532 438,321 -0.01(-0.24%)
Feb 14, 2008 4.628 4.646 4.543 4.543 298,866 -0.07(-1.55%)
Feb 13, 2008 4.596 4.621 4.575 4.614 458,314 +0.06(+1.26%)
Feb 12, 2008 4.557 4.611 4.539 4.557 338,261 +0.01(+0.32%)
Feb 11, 2008 4.557 4.588 4.525 4.543 239,316 -0.01(-0.16%)
Feb 08, 2008 4.543 4.578 4.525 4.550 204,928 +0.00(+0.00%)
Feb 07, 2008 4.507 4.586 4.493 4.550 296,470 +0.03(+0.71%)
Feb 06, 2008 4.586 4.586 4.510 4.518 425,234 -0.03(-0.55%)
Feb 05, 2008 4.632 4.632 4.539 4.543 507,281 -0.13(-2.76%)
Feb 04, 2008 4.700 4.704 4.668 4.671 128,884 -0.04(-0.84%)
Feb 01, 2008 4.664 4.718 4.661 4.711 154,884 +0.03(+0.53%)
Jan 31, 2008 4.550 4.693 4.500 4.686 433,767 +0.10(+2.18%)
Jan 30, 2008 4.600 4.718 4.571 4.586 177,250 -0.02(-0.39%)
Jan 29, 2008 4.600 4.614 4.568 4.603 190,670 +0.04(+0.86%)
Jan 28, 2008 4.496 4.564 4.467 4.564 317,318 +0.06(+1.43%)
Jan 25, 2008 4.646 4.653 4.493 4.500 494,010 -0.09(-2.02%)
Jan 24, 2008 4.543 4.607 4.521 4.593 369,878 +0.05(+1.02%)
Jan 23, 2008 4.256 4.553 4.256 4.546 618,712 +0.14(+3.17%)
Jan 22, 2008 4.274 4.446 4.206 4.407 580,863 -0.09(-1.91%)
Jan 21, 2008 4.496 4.557 4.428 4.493 0 +0.00(+0.00%)
Jan 18, 2008 4.496 4.557 4.428 4.493 561,315 -0.05(-1.02%)
Jan 17, 2008 4.582 4.618 4.496 4.539 1,034,502 -0.05(-1.17%)
Jan 16, 2008 4.600 4.632 4.553 4.593 475,502 -0.03(-0.62%)
Jan 15, 2008 4.653 4.664 4.603 4.621 388,487 -0.09(-1.82%)
Jan 14, 2008 4.689 4.746 4.682 4.707 264,288 +0.04(+0.84%)
Jan 11, 2008 4.696 4.714 4.650 4.668 395,577 -0.08(-1.66%)
Jan 10, 2008 4.664 4.764 4.661 4.746 303,859 +0.05(+0.99%)
Jan 09, 2008 4.650 4.700 4.596 4.700 258,224 +0.06(+1.23%)
Jan 08, 2008 4.729 4.779 4.636 4.643 351,147 -0.08(-1.76%)
Jan 07, 2008 4.743 4.764 4.686 4.726 221,144 -0.01(-0.28%)
Jan 04, 2008 4.890 4.890 4.729 4.739 325,426 -0.15(-3.00%)
Jan 03, 2008 4.897 4.915 4.868 4.886 171,200 -0.03(-0.58%)
Jan 02, 2008 4.993 4.997 4.904 4.915 246,971 -0.14(-2.69%)
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.