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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 3.069 3.081 2.993 2.999 318,696 -0.09(-2.85%)
Oct 29, 2009 3.034 3.087 3.034 3.087 388,482 +0.07(+2.29%)
Oct 28, 2009 3.069 3.100 3.015 3.018 472,930 -0.08(-2.63%)
Oct 27, 2009 3.109 3.122 3.091 3.100 259,274 -0.01(-0.30%)
Oct 26, 2009 3.153 3.178 3.109 3.109 322,883 -0.03(-1.00%)
Oct 23, 2009 3.160 3.166 3.135 3.141 287,729 -0.04(-1.17%)
Oct 22, 2009 3.147 3.178 3.125 3.178 278,843 +0.03(+1.08%)
Oct 21, 2009 3.163 3.204 3.144 3.144 303,181 -0.03(-0.99%)
Oct 20, 2009 3.163 3.175 3.160 3.175 352,182 -0.01(-0.20%)
Oct 19, 2009 3.150 3.188 3.150 3.182 318,426 +0.03(+1.00%)
Oct 16, 2009 3.147 3.160 3.134 3.150 152,835 -0.01(-0.40%)
Oct 15, 2009 3.138 3.169 3.138 3.163 271,762 +0.01(+0.20%)
Oct 14, 2009 3.147 3.166 3.112 3.156 635,021 +0.04(+1.41%)
Oct 13, 2009 3.109 3.128 3.100 3.112 179,084 -0.01(-0.20%)
Oct 12, 2009 3.138 3.150 3.112 3.119 406,233 +0.00(+0.10%)
Oct 09, 2009 3.128 3.128 3.091 3.116 293,059 +0.02(+0.61%)
Oct 08, 2009 3.106 3.125 3.091 3.097 420,793 +0.03(+0.92%)
Oct 07, 2009 3.094 3.094 3.053 3.069 189,632 -0.01(-0.20%)
Oct 06, 2009 3.021 3.078 3.021 3.075 637,903 +0.05(+1.77%)
Oct 05, 2009 2.987 3.028 2.984 3.021 289,114 +0.05(+1.58%)
Oct 02, 2009 2.955 2.999 2.955 2.974 483,236 -0.02(-0.73%)
Oct 01, 2009 3.062 3.062 2.993 2.996 484,344 -0.07(-2.35%)
Sep 30, 2009 3.081 3.084 3.050 3.069 407,834 -0.01(-0.31%)
Sep 29, 2009 3.040 3.106 3.040 3.078 333,677 -0.02(-0.51%)
Sep 28, 2009 3.050 3.097 3.050 3.094 331,872 +0.06(+1.86%)
Sep 25, 2009 3.025 3.050 3.018 3.037 221,748 -0.00(-0.10%)
Sep 24, 2009 3.103 3.103 3.025 3.040 430,262 -0.05(-1.73%)
Sep 23, 2009 3.119 3.138 3.091 3.094 374,747 -0.03(-0.81%)
Sep 22, 2009 3.106 3.122 3.103 3.119 421,949 +0.03(+0.81%)
Sep 21, 2009 3.106 3.112 3.084 3.094 328,602 -0.04(-1.20%)
Sep 18, 2009 3.122 3.143 3.122 3.131 250,242 -0.01(-0.20%)
Sep 17, 2009 3.182 3.182 3.106 3.138 299,949 +0.00(+0.10%)
Sep 16, 2009 3.106 3.143 3.106 3.134 170,942 +0.03(+1.11%)
Sep 15, 2009 3.065 3.106 3.065 3.100 348,963 +0.03(+0.82%)
Sep 14, 2009 3.062 3.075 3.040 3.075 254,524 +0.01(+0.20%)
Sep 11, 2009 3.056 3.077 3.056 3.069 287,701 +0.01(+0.41%)
Sep 10, 2009 3.018 3.059 3.006 3.056 269,272 +0.03(+1.14%)
Sep 09, 2009 2.984 3.028 2.984 3.021 455,160 +0.03(+1.05%)
Sep 08, 2009 2.974 2.993 2.974 2.990 326,777 +0.02(+0.74%)
Sep 04, 2009 2.933 2.971 2.915 2.968 223,506 +0.03(+0.85%)
Sep 03, 2009 2.930 2.943 2.899 2.943 326,921 +0.04(+1.30%)
Sep 02, 2009 2.893 2.918 2.893 2.905 414,288 -0.01(-0.43%)
Sep 01, 2009 2.965 2.987 2.905 2.918 529,002 -0.05(-1.69%)
Aug 31, 2009 2.974 2.974 2.946 2.968 145,503 -0.02(-0.74%)
Aug 28, 2009 3.003 3.012 2.971 2.990 352,115 -0.01(-0.21%)
Aug 27, 2009 2.974 2.996 2.962 2.996 215,387 +0.01(+0.32%)
Aug 26, 2009 2.987 3.006 2.974 2.987 413,339 -0.02(-0.52%)
Aug 25, 2009 2.993 3.009 2.988 3.003 358,095 +0.02(+0.74%)
Aug 24, 2009 2.977 2.999 2.974 2.981 466,177 +0.00(+0.01%)
Aug 21, 2009 2.943 2.993 2.940 2.980 445,659 +0.04(+1.38%)
Aug 20, 2009 2.902 2.946 2.899 2.940 260,004 +0.03(+1.08%)
Aug 19, 2009 2.883 2.933 2.883 2.908 186,069 -0.01(-0.32%)
Aug 18, 2009 2.877 2.927 2.877 2.918 242,298 +0.03(+0.87%)
Aug 17, 2009 2.908 2.908 2.871 2.893 319,744 -0.07(-2.23%)
Aug 14, 2009 2.974 2.984 2.930 2.959 157,761 -0.03(-1.15%)
Aug 13, 2009 2.981 2.993 2.943 2.993 444,965 +0.02(+0.63%)
Aug 12, 2009 2.924 2.981 2.921 2.974 493,266 +0.01(+0.42%)
Aug 11, 2009 2.981 2.990 2.947 2.962 307,785 -0.03(-0.95%)
Aug 10, 2009 3.003 3.005 2.984 2.990 474,706 -0.02(-0.63%)
Aug 07, 2009 2.971 3.012 2.968 3.009 911,372 +0.05(+1.70%)
Aug 06, 2009 2.962 2.965 2.943 2.959 566,818 -0.01(-0.42%)
Aug 05, 2009 2.968 2.977 2.940 2.971 281,750 +0.01(+0.21%)
Aug 04, 2009 2.952 2.968 2.937 2.965 363,574 +0.01(+0.32%)
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.