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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 30, 2008 4.055 4.068 4.042 4.048 357,670 +0.00(+0.08%)
May 29, 2008 4.020 4.064 4.020 4.045 487,186 +0.02(+0.47%)
May 28, 2008 4.036 4.042 4.004 4.026 470,301 +0.00(+0.08%)
May 27, 2008 3.998 4.026 3.995 4.023 280,574 +0.02(+0.55%)
May 26, 2008 4.052 4.052 3.995 4.001 0 +0.00(+0.00%)
May 23, 2008 4.052 4.052 3.995 4.001 533,391 -0.06(-1.39%)
May 22, 2008 4.067 4.083 4.052 4.058 103,977 +0.00(+0.00%)
May 21, 2008 4.124 4.140 4.055 4.058 268,921 -0.07(-1.67%)
May 20, 2008 4.130 4.140 4.114 4.127 220,054 -0.02(-0.53%)
May 19, 2008 4.146 4.193 4.146 4.149 257,697 +0.00(+0.00%)
May 16, 2008 4.146 4.155 4.124 4.149 326,321 -0.00(-0.08%)
May 15, 2008 4.118 4.158 4.102 4.152 118,537 +0.03(+0.76%)
May 14, 2008 4.108 4.152 4.108 4.121 170,063 +0.01(+0.23%)
May 13, 2008 4.099 4.111 4.074 4.111 241,291 +0.01(+0.23%)
May 12, 2008 4.092 4.114 4.076 4.102 211,931 +0.02(+0.54%)
May 09, 2008 4.077 4.094 4.055 4.080 200,988 -0.03(-0.76%)
May 08, 2008 4.105 4.124 4.083 4.111 167,576 +0.01(+0.33%)
May 07, 2008 4.155 4.168 4.089 4.098 369,078 -0.06(-1.38%)
May 06, 2008 4.111 4.168 4.096 4.155 314,932 +0.04(+0.99%)
May 05, 2008 4.124 4.136 4.111 4.114 124,794 -0.03(-0.76%)
May 02, 2008 4.133 4.158 4.124 4.146 204,930 +0.02(+0.53%)
May 01, 2008 4.055 4.127 4.055 4.124 346,309 +0.07(+1.63%)
Apr 30, 2008 4.086 4.102 4.058 4.058 278,428 -0.02(-0.54%)
Apr 29, 2008 4.083 4.086 4.052 4.080 332,227 -0.00(-0.09%)
Apr 28, 2008 4.086 4.105 4.080 4.084 465,251 -0.00(-0.06%)
Apr 25, 2008 4.080 4.105 4.064 4.086 233,334 +0.02(+0.54%)
Apr 24, 2008 4.058 4.105 4.036 4.064 344,896 +0.01(+0.15%)
Apr 23, 2008 4.070 4.083 4.048 4.058 211,674 -0.00(-0.07%)
Apr 22, 2008 4.086 4.086 4.042 4.061 292,042 -0.04(-1.00%)
Apr 21, 2008 4.077 4.102 4.064 4.102 344,660 +0.02(+0.38%)
Apr 18, 2008 4.070 4.099 4.070 4.086 346,781 +0.05(+1.32%)
Apr 17, 2008 4.004 4.036 4.004 4.033 209,181 +0.00(+0.00%)
Apr 16, 2008 3.961 4.033 3.961 4.033 206,541 +0.09(+2.23%)
Apr 15, 2008 3.932 3.957 3.910 3.945 242,615 +0.02(+0.48%)
Apr 14, 2008 3.942 3.951 3.923 3.926 248,267 -0.01(-0.24%)
Apr 11, 2008 3.979 4.004 3.932 3.935 250,081 -0.08(-2.11%)
Apr 10, 2008 4.023 4.048 4.017 4.020 317,558 -0.00(-0.08%)
Apr 09, 2008 4.058 4.058 4.020 4.023 249,620 -0.03(-0.85%)
Apr 08, 2008 4.036 4.058 4.036 4.058 112,711 -0.01(-0.23%)
Apr 07, 2008 4.070 4.105 4.058 4.067 326,034 +0.02(+0.47%)
Apr 04, 2008 4.064 4.083 4.045 4.048 225,183 -0.03(-0.69%)
Apr 03, 2008 4.030 4.083 4.030 4.077 251,212 +0.01(+0.31%)
Apr 02, 2008 4.061 4.077 4.042 4.064 418,368 +0.00(+0.00%)
Apr 01, 2008 3.967 4.064 3.967 4.064 357,587 +0.14(+3.44%)
Mar 31, 2008 3.920 3.954 3.917 3.929 116,184 +0.00(+0.08%)
Mar 28, 2008 3.945 3.964 3.926 3.926 244,525 -0.02(-0.48%)
Mar 27, 2008 3.992 4.001 3.945 3.945 483,957 -0.03(-0.71%)
Mar 26, 2008 3.986 3.986 3.948 3.973 361,000 -0.03(-0.78%)
Mar 25, 2008 3.979 4.014 3.961 4.004 203,453 +0.01(+0.16%)
Mar 24, 2008 3.954 4.011 3.945 3.998 316,164 +0.07(+1.84%)
Mar 21, 2008 3.873 3.926 3.844 3.926 302,833 +0.00(+0.00%)
Mar 20, 2008 3.873 3.926 3.844 3.926 302,833 +0.03(+0.89%)
Mar 19, 2008 3.917 3.953 3.847 3.891 354,855 -0.02(-0.56%)
Mar 18, 2008 3.857 3.913 3.816 3.913 595,490 +0.12(+3.15%)
Mar 17, 2008 3.800 3.825 3.656 3.794 1,215,163 -0.07(-1.87%)
Mar 14, 2008 3.932 3.942 3.832 3.866 575,097 -0.06(-1.44%)
Mar 13, 2008 3.920 3.948 3.847 3.923 350,280 -0.01(-0.32%)
Mar 12, 2008 3.976 4.008 3.935 3.935 437,472 -0.05(-1.18%)
Mar 11, 2008 3.979 3.982 3.898 3.982 326,352 +0.09(+2.42%)
Mar 10, 2008 3.907 3.913 3.873 3.888 294,532 -0.03(-0.77%)
Mar 07, 2008 3.932 3.967 3.898 3.918 254,396 -0.02(-0.59%)
Mar 06, 2008 3.986 3.986 3.942 3.942 297,379 -0.06(-1.41%)
Mar 05, 2008 4.008 4.026 3.961 3.998 306,930 +0.03(+0.71%)
Mar 04, 2008 3.967 3.986 3.926 3.970 535,537 -0.06(-1.40%)
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.