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 (%)
Aug 29, 2008 3.835 3.838 3.810 3.829 0 -0.02(-0.57%)
Aug 28, 2008 3.810 3.851 3.810 3.851 235,821 +0.05(+1.41%)
Aug 27, 2008 3.781 3.810 3.772 3.797 186,171 +0.01(+0.33%)
Aug 26, 2008 3.778 3.800 3.763 3.785 740,580 +0.02(+0.42%)
Aug 25, 2008 3.804 3.810 3.763 3.769 216,206 -0.06(-1.64%)
Aug 22, 2008 3.797 3.848 3.797 3.832 0 +0.04(+1.16%)
Aug 21, 2008 3.753 3.804 3.744 3.788 987,295 +0.02(+0.42%)
Aug 20, 2008 3.744 3.785 3.741 3.772 511,142 +0.03(+0.90%)
Aug 19, 2008 3.747 3.759 3.719 3.738 514,512 -0.02(-0.64%)
Aug 18, 2008 3.841 3.841 3.759 3.763 610,786 -0.06(-1.65%)
Aug 15, 2008 3.810 3.841 3.810 3.826 0 +0.01(+0.33%)
Aug 14, 2008 3.750 3.826 3.750 3.813 299,392 +0.03(+0.92%)
Aug 13, 2008 3.791 3.800 3.763 3.778 321,802 -0.02(-0.58%)
Aug 12, 2008 3.829 3.841 3.797 3.800 136,117 -0.04(-1.07%)
Aug 11, 2008 3.822 3.870 3.822 3.841 192,592 +0.01(+0.33%)
Aug 08, 2008 3.737 3.832 3.734 3.829 255,687 +0.07(+1.76%)
Aug 07, 2008 3.807 3.822 3.763 3.763 239,867 -0.08(-1.97%)
Aug 06, 2008 3.794 3.841 3.781 3.838 316,511 +0.02(+0.41%)
Aug 05, 2008 3.737 3.822 3.734 3.822 377,331 +0.12(+3.23%)
Aug 04, 2008 3.737 3.737 3.693 3.703 217,299 -0.03(-0.93%)
Aug 01, 2008 3.747 3.756 3.696 3.737 227,700 -0.00(-0.08%)
Jul 31, 2008 3.769 3.802 3.741 3.741 423,393 -0.05(-1.25%)
Jul 30, 2008 3.778 3.816 3.753 3.788 398,455 +0.03(+0.92%)
Jul 29, 2008 3.753 3.759 3.681 3.753 219,360 +0.08(+2.14%)
Jul 28, 2008 3.725 3.741 3.674 3.674 275,785 -0.06(-1.52%)
Jul 25, 2008 3.709 3.759 3.709 3.731 287,615 +0.02(+0.59%)
Jul 24, 2008 3.813 3.813 3.709 3.709 312,531 -0.09(-2.32%)
Jul 23, 2008 3.788 3.829 3.782 3.797 313,138 +0.02(+0.50%)
Jul 22, 2008 3.684 3.778 3.675 3.778 307,862 +0.07(+1.78%)
Jul 21, 2008 3.703 3.728 3.703 3.712 682,713 +0.03(+0.68%)
Jul 18, 2008 3.678 3.703 3.659 3.687 269,877 +0.01(+0.34%)
Jul 17, 2008 3.627 3.687 3.608 3.674 368,899 +0.07(+1.92%)
Jul 16, 2008 3.526 3.605 3.517 3.605 329,005 +0.09(+2.51%)
Jul 15, 2008 3.542 3.593 3.438 3.517 469,594 -0.07(-2.02%)
Jul 14, 2008 3.630 3.646 3.555 3.589 437,373 -0.02(-0.44%)
Jul 11, 2008 3.577 3.624 3.555 3.605 505,781 -0.00(-0.00%)
Jul 10, 2008 3.593 3.621 3.567 3.605 832,154 +0.02(+0.53%)
Jul 09, 2008 3.684 3.696 3.586 3.586 194,018 -0.09(-2.57%)
Jul 08, 2008 3.605 3.684 3.593 3.681 198,890 +0.06(+1.65%)
Jul 07, 2008 3.665 3.684 3.539 3.621 357,630 -0.04(-1.03%)
Jul 04, 2008 3.674 3.684 3.621 3.659 170,548 +0.00(+0.00%)
Jul 03, 2008 3.674 3.684 3.621 3.659 170,548 -0.01(-0.26%)
Jul 02, 2008 3.734 3.756 3.668 3.668 236,154 -0.06(-1.60%)
Jul 01, 2008 3.700 3.734 3.669 3.728 250,850 -0.00(-0.08%)
Jun 30, 2008 3.737 3.763 3.715 3.731 302,368 +0.00(+0.08%)
Jun 27, 2008 3.753 3.769 3.712 3.728 370,455 -0.03(-0.92%)
Jun 26, 2008 3.800 3.826 3.763 3.763 515,713 -0.10(-2.53%)
Jun 25, 2008 3.841 3.898 3.841 3.860 1,517,644 +0.03(+0.66%)
Jun 24, 2008 3.841 3.857 3.791 3.835 875,421 -0.01(-0.33%)
Jun 23, 2008 3.835 3.866 3.826 3.848 844,143 +0.01(+0.16%)
Jun 20, 2008 3.882 3.882 3.826 3.841 1,108,930 -0.06(-1.66%)
Jun 19, 2008 3.898 3.917 3.870 3.906 834,733 +0.01(+0.13%)
Jun 18, 2008 3.923 3.923 3.876 3.901 766,490 -0.03(-0.88%)
Jun 17, 2008 3.983 3.983 3.936 3.936 606,810 -0.01(-0.24%)
Jun 16, 2008 3.948 3.977 3.889 3.945 1,100,558 -0.02(-0.48%)
Jun 13, 2008 3.942 3.967 3.917 3.964 245,816 +0.03(+0.88%)
Jun 12, 2008 3.920 3.964 3.914 3.929 290,302 +0.02(+0.41%)
Jun 11, 2008 3.974 3.977 3.911 3.913 414,487 -0.05(-1.28%)
Jun 10, 2008 3.970 3.986 3.936 3.964 473,103 -0.02(-0.47%)
Jun 09, 2008 4.002 4.002 3.952 3.983 210,705 +0.01(+0.32%)
Jun 06, 2008 4.068 4.068 3.970 3.970 377,217 -0.12(-2.85%)
Jun 05, 2008 4.040 4.093 4.027 4.087 232,527 +0.07(+1.72%)
Jun 04, 2008 4.005 4.040 3.992 4.018 345,781 +0.01(+0.24%)
Jun 03, 2008 4.046 4.052 3.983 4.008 582,523 -0.02(-0.55%)
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.