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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2009 2.639 2.657 2.626 2.657 223,713 +0.03(+1.08%)
May 28, 2009 2.604 2.635 2.582 2.629 338,754 +0.04(+1.46%)
May 27, 2009 2.642 2.654 2.591 2.591 444,857 -0.05(-1.79%)
May 26, 2009 2.572 2.645 2.547 2.639 727,384 +0.04(+1.45%)
May 22, 2009 2.582 2.620 2.566 2.601 546,441 +0.03(+1.10%)
May 21, 2009 2.557 2.598 2.557 2.572 266,907 -0.05(-1.80%)
May 20, 2009 2.651 2.673 2.617 2.620 299,638 -0.02(-0.60%)
May 19, 2009 2.629 2.651 2.623 2.635 430,645 +0.01(+0.48%)
May 18, 2009 2.576 2.626 2.576 2.623 346,357 +0.07(+2.61%)
May 15, 2009 2.582 2.594 2.547 2.556 244,449 -0.03(-1.24%)
May 14, 2009 2.566 2.594 2.563 2.588 375,094 +0.02(+0.86%)
May 13, 2009 2.613 2.613 2.560 2.566 364,006 -0.08(-3.09%)
May 12, 2009 2.676 2.676 2.591 2.648 297,498 -0.02(-0.71%)
May 11, 2009 2.686 2.686 2.648 2.667 178,805 -0.03(-1.17%)
May 08, 2009 2.664 2.711 2.661 2.698 407,184 +0.07(+2.76%)
May 07, 2009 2.664 2.676 2.620 2.626 320,352 -0.02(-0.83%)
May 06, 2009 2.654 2.664 2.623 2.648 650,814 +0.02(+0.72%)
May 05, 2009 2.613 2.638 2.604 2.629 438,594 +0.02(+0.60%)
May 04, 2009 2.602 2.617 2.601 2.613 266,475 +0.06(+2.47%)
May 01, 2009 2.560 2.569 2.525 2.550 331,729 -0.02(-0.61%)
Apr 30, 2009 2.557 2.579 2.535 2.566 317,265 +0.03(+0.99%)
Apr 29, 2009 2.528 2.563 2.519 2.541 420,326 +0.02(+0.87%)
Apr 28, 2009 2.513 2.528 2.475 2.519 340,758 +0.00(+0.00%)
Apr 27, 2009 2.519 2.541 2.494 2.519 347,955 +0.00(+0.00%)
Apr 24, 2009 2.500 2.554 2.500 2.519 542,729 +0.03(+1.01%)
Apr 23, 2009 2.516 2.519 2.440 2.494 482,782 -0.02(-0.88%)
Apr 22, 2009 2.487 2.522 2.472 2.516 808,937 +0.00(+0.00%)
Apr 21, 2009 2.456 2.522 2.443 2.516 623,034 +0.03(+1.01%)
Apr 20, 2009 2.560 2.560 2.428 2.491 591,175 -0.05(-1.98%)
Apr 17, 2009 2.544 2.550 2.519 2.541 292,337 +0.00(+0.15%)
Apr 16, 2009 2.516 2.544 2.503 2.537 533,779 +0.03(+1.36%)
Apr 15, 2009 2.497 2.513 2.487 2.503 300,934 -0.02(-0.62%)
Apr 14, 2009 2.487 2.544 2.456 2.519 1,212,228 +0.01(+0.50%)
Apr 13, 2009 2.453 2.519 2.446 2.506 420,078 +0.03(+1.27%)
Apr 09, 2009 2.475 2.506 2.453 2.475 574,822 +0.07(+3.01%)
Apr 08, 2009 2.415 2.415 2.393 2.402 207,423 +0.01(+0.53%)
Apr 07, 2009 2.399 2.402 2.365 2.390 363,476 -0.05(-1.94%)
Apr 06, 2009 2.406 2.437 2.402 2.437 292,772 -0.01(-0.51%)
Apr 03, 2009 2.424 2.459 2.406 2.450 432,449 +0.00(+0.00%)
Apr 02, 2009 2.424 2.469 2.406 2.450 355,012 +0.09(+3.87%)
Apr 01, 2009 2.330 2.380 2.314 2.358 609,717 -0.01(-0.43%)
Mar 31, 2009 2.361 2.396 2.339 2.368 339,100 +0.01(+0.29%)
Mar 30, 2009 2.361 2.387 2.330 2.361 524,156 -0.09(-3.60%)
Mar 26, 2009 2.428 2.462 2.412 2.450 950,339 +0.02(+0.78%)
Mar 25, 2009 2.368 2.446 2.358 2.431 1,543,728 +0.07(+2.93%)
Mar 24, 2009 2.365 2.409 2.336 2.361 581,425 -0.02(-0.92%)
Mar 23, 2009 2.324 2.384 2.314 2.384 518,975 +0.13(+5.58%)
Mar 20, 2009 2.254 2.292 2.226 2.258 523,813 -0.01(-0.42%)
Mar 19, 2009 2.292 2.330 2.239 2.267 393,645 -0.02(-0.69%)
Mar 18, 2009 2.267 2.317 2.213 2.283 538,648 +0.00(+0.14%)
Mar 17, 2009 2.188 2.280 2.166 2.280 534,433 +0.08(+3.43%)
Mar 16, 2009 2.223 2.270 2.201 2.204 658,065 +0.02(+0.72%)
Mar 13, 2009 2.188 2.204 2.144 2.188 0 +0.01(+0.43%)
Mar 12, 2009 2.081 2.191 2.062 2.179 448,014 +0.08(+3.59%)
Mar 11, 2009 2.094 2.125 2.050 2.103 820,202 +0.03(+1.37%)
Mar 10, 2009 1.914 2.078 1.914 2.075 859,045 +0.17(+8.71%)
Mar 09, 2009 1.889 1.971 1.889 1.909 992,856 -0.04(-1.91%)
Mar 06, 2009 1.943 1.982 1.892 1.946 0 +0.01(+0.49%)
Mar 05, 2009 2.009 2.009 1.924 1.936 502,740 -0.10(-5.09%)
Mar 04, 2009 1.977 2.066 1.977 2.040 633,873 +0.02(+0.93%)
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.