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: 7:00 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 (%)
Jul 31, 2009 2.905 2.918 2.886 2.908 255,711 +0.01(+0.32%)
Jul 30, 2009 2.877 2.927 2.877 2.899 468,394 +0.03(+1.00%)
Jul 29, 2009 2.890 2.890 2.849 2.870 424,905 -0.01(-0.34%)
Jul 28, 2009 2.883 2.962 2.846 2.880 1,232,639 +0.03(+0.88%)
Jul 27, 2009 2.839 2.858 2.836 2.855 309,576 +0.01(+0.22%)
Jul 24, 2009 2.811 2.849 2.808 2.849 2,642 +0.01(+0.44%)
Jul 23, 2009 2.780 2.839 2.773 2.836 536,387 +0.06(+2.27%)
Jul 22, 2009 2.776 2.792 2.758 2.773 276,549 -0.01(-0.34%)
Jul 21, 2009 2.789 2.792 2.748 2.783 346,870 +0.01(+0.34%)
Jul 20, 2009 2.742 2.780 2.732 2.773 487,657 +0.04(+1.49%)
Jul 17, 2009 2.714 2.736 2.701 2.732 533,502 +0.02(+0.58%)
Jul 16, 2009 2.688 2.720 2.676 2.717 349,067 +0.03(+1.05%)
Jul 15, 2009 2.629 2.688 2.629 2.688 400,758 +0.08(+3.01%)
Jul 14, 2009 2.601 2.610 2.579 2.610 305,590 +0.03(+0.97%)
Jul 13, 2009 2.541 2.585 2.541 2.585 251,938 +0.06(+2.24%)
Jul 10, 2009 2.541 2.544 2.525 2.528 243,379 -0.01(-0.49%)
Jul 09, 2009 2.563 2.575 2.541 2.541 273,967 -0.01(-0.25%)
Jul 08, 2009 2.560 2.569 2.528 2.547 503,777 +0.00(+0.12%)
Jul 07, 2009 2.594 2.594 2.544 2.544 634,350 -0.05(-1.82%)
Jul 06, 2009 2.585 2.604 2.572 2.591 203,287 -0.02(-0.72%)
Jul 02, 2009 2.629 2.629 2.601 2.610 357,854 -0.05(-2.00%)
Jul 01, 2009 2.657 2.670 2.651 2.663 242,281 +0.03(+0.95%)
Jun 30, 2009 2.670 2.670 2.623 2.638 338,324 -0.02(-0.83%)
Jun 29, 2009 2.648 2.670 2.632 2.660 347,564 +0.02(+0.83%)
Jun 26, 2009 2.641 2.648 2.629 2.638 214,335 -0.01(-0.24%)
Jun 25, 2009 2.613 2.651 2.613 2.645 313,171 +0.05(+1.81%)
Jun 24, 2009 2.610 2.629 2.582 2.597 289,779 +0.01(+0.24%)
Jun 23, 2009 2.575 2.597 2.569 2.591 412,675 +0.01(+0.49%)
Jun 22, 2009 2.626 2.632 2.572 2.579 514,023 -0.08(-2.84%)
Jun 19, 2009 2.648 2.673 2.626 2.654 343,332 +0.02(+0.60%)
Jun 18, 2009 2.619 2.645 2.607 2.638 343,845 +0.02(+0.72%)
Jun 17, 2009 2.626 2.641 2.601 2.619 331,421 -0.00(-0.12%)
Jun 16, 2009 2.657 2.663 2.619 2.623 448,676 -0.03(-1.07%)
Jun 15, 2009 2.698 2.698 2.626 2.651 467,658 -0.07(-2.65%)
Jun 12, 2009 2.710 2.732 2.704 2.723 274,235 -0.01(-0.34%)
Jun 11, 2009 2.710 2.758 2.707 2.732 355,087 +0.02(+0.81%)
Jun 10, 2009 2.732 2.742 2.692 2.710 477,704 -0.01(-0.46%)
Jun 09, 2009 2.723 2.723 2.695 2.723 202,240 +0.03(+0.93%)
Jun 08, 2009 2.685 2.717 2.667 2.698 432,435 -0.01(-0.46%)
Jun 05, 2009 2.726 2.742 2.704 2.710 323,879 +0.01(+0.35%)
Jun 04, 2009 2.720 2.720 2.676 2.701 358,583 +0.02(+0.70%)
Jun 03, 2009 2.701 2.710 2.670 2.682 424,978 -0.05(-1.84%)
Jun 02, 2009 2.714 2.745 2.704 2.732 419,919 +0.01(+0.46%)
Jun 01, 2009 2.685 2.735 2.673 2.720 724,325 +0.07(+2.61%)
May 29, 2009 2.632 2.651 2.619 2.651 224,272 +0.03(+1.08%)
May 28, 2009 2.597 2.629 2.575 2.623 339,601 +0.04(+1.46%)
May 27, 2009 2.635 2.648 2.585 2.585 445,970 -0.05(-1.79%)
May 26, 2009 2.566 2.638 2.541 2.632 729,202 +0.04(+1.45%)
May 22, 2009 2.575 2.613 2.560 2.594 547,808 +0.03(+1.10%)
May 21, 2009 2.550 2.591 2.550 2.566 267,574 -0.05(-1.80%)
May 20, 2009 2.645 2.667 2.610 2.613 300,387 -0.02(-0.60%)
May 19, 2009 2.623 2.645 2.616 2.629 431,721 +0.01(+0.48%)
May 18, 2009 2.569 2.619 2.569 2.616 347,223 +0.07(+2.61%)
May 15, 2009 2.575 2.588 2.541 2.550 245,060 -0.03(-1.24%)
May 14, 2009 2.560 2.588 2.557 2.582 376,031 +0.02(+0.86%)
May 13, 2009 2.607 2.607 2.553 2.560 364,916 -0.08(-3.09%)
May 12, 2009 2.670 2.670 2.585 2.641 298,242 -0.02(-0.71%)
May 11, 2009 2.679 2.679 2.641 2.660 179,252 -0.03(-1.17%)
May 08, 2009 2.657 2.704 2.654 2.692 408,202 +0.07(+2.76%)
May 07, 2009 2.657 2.670 2.613 2.619 321,153 -0.02(-0.83%)
May 06, 2009 2.648 2.657 2.616 2.641 652,441 +0.02(+0.72%)
May 05, 2009 2.607 2.631 2.597 2.623 439,691 +0.02(+0.60%)
May 04, 2009 2.595 2.610 2.594 2.607 267,141 +0.06(+2.47%)
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.