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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.929 3.964 3.926 3.939 115,895 +0.00(+0.08%)
Mar 28, 2008 3.955 3.974 3.936 3.936 243,916 -0.02(-0.48%)
Mar 27, 2008 4.002 4.011 3.955 3.955 482,750 -0.03(-0.71%)
Mar 26, 2008 3.996 3.996 3.958 3.983 360,100 -0.03(-0.78%)
Mar 25, 2008 3.989 4.024 3.970 4.014 202,945 +0.01(+0.16%)
Mar 24, 2008 3.964 4.021 3.955 4.008 315,375 +0.07(+1.84%)
Mar 21, 2008 3.882 3.936 3.854 3.936 302,078 +0.00(+0.00%)
Mar 20, 2008 3.882 3.936 3.854 3.936 302,078 +0.03(+0.89%)
Mar 19, 2008 3.926 3.963 3.857 3.901 353,970 -0.02(-0.56%)
Mar 18, 2008 3.867 3.923 3.826 3.923 594,005 +0.12(+3.15%)
Mar 17, 2008 3.810 3.835 3.665 3.804 1,212,132 -0.07(-1.87%)
Mar 14, 2008 3.942 3.952 3.841 3.876 573,663 -0.06(-1.44%)
Mar 13, 2008 3.929 3.958 3.857 3.933 349,406 -0.01(-0.32%)
Mar 12, 2008 3.986 4.018 3.945 3.945 436,381 -0.05(-1.18%)
Mar 11, 2008 3.989 3.992 3.907 3.992 325,539 +0.09(+2.42%)
Mar 10, 2008 3.917 3.923 3.882 3.898 293,798 -0.03(-0.77%)
Mar 07, 2008 3.942 3.977 3.907 3.928 253,761 -0.02(-0.59%)
Mar 06, 2008 3.996 3.996 3.952 3.952 296,637 -0.06(-1.41%)
Mar 05, 2008 4.018 4.037 3.970 4.008 306,165 +0.03(+0.71%)
Mar 04, 2008 3.977 3.996 3.936 3.980 534,201 -0.06(-1.40%)
Mar 03, 2008 3.980 4.037 3.955 4.037 571,360 +0.06(+1.50%)
Feb 29, 2008 4.062 4.068 3.970 3.977 555,163 -0.18(-4.32%)
Feb 28, 2008 4.065 4.156 4.024 4.156 524,197 +0.08(+2.01%)
Feb 27, 2008 4.068 4.122 4.059 4.074 332,138 -0.01(-0.23%)
Feb 26, 2008 4.043 4.109 4.027 4.084 462,630 +0.03(+0.70%)
Feb 25, 2008 3.992 4.055 3.989 4.055 251,538 +0.06(+1.58%)
Feb 22, 2008 3.986 3.996 3.926 3.992 366,509 +0.02(+0.56%)
Feb 21, 2008 4.062 4.062 3.970 3.970 288,062 -0.06(-1.48%)
Feb 20, 2008 3.952 4.049 3.952 4.030 628,039 +0.02(+0.47%)
Feb 19, 2008 4.049 4.064 3.967 4.011 505,935 +0.02(+0.55%)
Feb 18, 2008 3.983 4.014 3.967 3.989 0 +0.00(+0.00%)
Feb 15, 2008 3.983 4.014 3.967 3.989 497,935 -0.01(-0.24%)
Feb 14, 2008 4.074 4.090 3.999 3.999 339,513 -0.06(-1.55%)
Feb 13, 2008 4.046 4.068 4.027 4.062 520,646 +0.05(+1.26%)
Feb 12, 2008 4.011 4.059 3.996 4.011 384,266 +0.01(+0.32%)
Feb 11, 2008 4.011 4.038 3.983 3.999 271,864 -0.01(-0.16%)
Feb 08, 2008 3.999 4.030 3.983 4.005 232,800 +0.00(+0.00%)
Feb 07, 2008 3.967 4.037 3.955 4.005 336,791 +0.03(+0.71%)
Feb 06, 2008 4.037 4.037 3.970 3.977 483,068 -0.02(-0.55%)
Feb 05, 2008 4.077 4.077 3.996 3.999 576,274 -0.11(-2.76%)
Feb 04, 2008 4.137 4.140 4.109 4.112 146,413 -0.03(-0.84%)
Feb 01, 2008 4.106 4.153 4.103 4.147 175,949 +0.02(+0.53%)
Jan 31, 2008 4.005 4.131 3.961 4.125 492,761 +0.09(+2.18%)
Jan 30, 2008 4.049 4.153 4.024 4.037 201,357 -0.02(-0.39%)
Jan 29, 2008 4.049 4.062 4.021 4.052 216,602 +0.03(+0.86%)
Jan 28, 2008 3.958 4.018 3.933 4.018 360,474 +0.06(+1.43%)
Jan 25, 2008 4.090 4.096 3.955 3.961 561,197 -0.08(-2.02%)
Jan 24, 2008 3.999 4.055 3.980 4.043 420,183 +0.04(+1.02%)
Jan 23, 2008 3.747 4.008 3.747 4.002 702,859 +0.12(+3.17%)
Jan 22, 2008 3.763 3.914 3.703 3.879 659,862 -0.08(-1.91%)
Jan 21, 2008 3.958 4.011 3.898 3.955 0 +0.00(+0.00%)
Jan 18, 2008 3.958 4.011 3.898 3.955 637,656 -0.04(-1.02%)
Jan 17, 2008 4.033 4.065 3.958 3.996 1,175,199 -0.05(-1.17%)
Jan 16, 2008 4.049 4.077 4.008 4.043 540,172 -0.03(-0.62%)
Jan 15, 2008 4.096 4.106 4.052 4.068 441,322 -0.08(-1.82%)
Jan 14, 2008 4.128 4.178 4.122 4.144 300,232 +0.03(+0.84%)
Jan 11, 2008 4.134 4.150 4.093 4.109 449,377 -0.07(-1.66%)
Jan 10, 2008 4.106 4.194 4.103 4.178 345,185 +0.04(+0.99%)
Jan 09, 2008 4.093 4.137 4.046 4.137 293,344 +0.05(+1.23%)
Jan 08, 2008 4.162 4.207 4.081 4.087 398,904 -0.07(-1.76%)
Jan 07, 2008 4.175 4.194 4.125 4.160 251,220 -0.01(-0.28%)
Jan 04, 2008 4.304 4.304 4.162 4.172 369,685 -0.13(-3.00%)
Jan 03, 2008 4.310 4.326 4.285 4.301 194,484 -0.03(-0.58%)
Jan 02, 2008 4.395 4.399 4.317 4.326 280,560 -0.12(-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.