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

Adams Diversified Equity Fund (NY: ADX )

19.69 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 10, 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, 2006 4.191 4.207 4.185 4.188 170,868 -0.01(-0.15%)
Mar 30, 2006 4.185 4.210 4.172 4.194 266,148 +0.00(+0.00%)
Mar 29, 2006 4.156 4.197 4.156 4.194 219,778 +0.04(+0.91%)
Mar 28, 2006 4.188 4.205 4.156 4.156 366,509 -0.04(-0.90%)
Mar 27, 2006 4.203 4.216 4.188 4.194 198,817 -0.02(-0.52%)
Mar 24, 2006 4.203 4.219 4.196 4.216 226,130 +0.01(+0.30%)
Mar 23, 2006 4.203 4.222 4.200 4.203 193,735 -0.01(-0.30%)
Mar 22, 2006 4.188 4.219 4.188 4.216 275,676 +0.02(+0.59%)
Mar 21, 2006 4.178 4.210 4.175 4.191 517,368 +0.00(+0.08%)
Mar 20, 2006 4.178 4.200 4.175 4.188 402,080 +0.00(+0.00%)
Mar 17, 2006 4.166 4.191 4.162 4.188 226,130 +0.03(+0.68%)
Mar 16, 2006 4.159 4.185 4.156 4.159 327,127 -0.01(-0.15%)
Mar 15, 2006 4.131 4.166 4.125 4.166 271,229 +0.02(+0.54%)
Mar 14, 2006 4.112 4.144 4.103 4.143 321,727 +0.03(+0.84%)
Mar 13, 2006 4.084 4.115 4.084 4.109 251,856 +0.01(+0.31%)
Mar 10, 2006 4.084 4.109 4.077 4.096 210,568 +0.02(+0.54%)
Mar 09, 2006 4.077 4.106 4.068 4.074 134,979 -0.02(-0.46%)
Mar 08, 2006 4.074 4.103 4.071 4.093 151,812 -0.01(-0.15%)
Mar 07, 2006 4.077 4.099 4.074 4.099 193,417 +0.01(+0.15%)
Mar 06, 2006 4.106 4.118 4.093 4.093 252,491 -0.02(-0.46%)
Mar 03, 2006 4.109 4.137 4.103 4.112 335,702 -0.02(-0.53%)
Mar 02, 2006 4.131 4.134 4.100 4.134 235,340 +0.01(+0.23%)
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.