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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 3.770 3.793 3.770 3.783 233,389 +0.00(+0.09%)
Mar 30, 2011 3.777 3.797 3.770 3.780 135,675 +0.02(+0.44%)
Mar 29, 2011 3.730 3.763 3.725 3.763 188,885 +0.02(+0.53%)
Mar 28, 2011 3.750 3.766 3.740 3.743 182,409 +0.00(+0.00%)
Mar 25, 2011 3.750 3.773 3.743 3.743 378,826 +0.00(+0.00%)
Mar 24, 2011 3.733 3.757 3.720 3.743 269,243 +0.02(+0.63%)
Mar 23, 2011 3.710 3.727 3.687 3.720 372,737 +0.01(+0.36%)
Mar 22, 2011 3.720 3.737 3.707 3.707 281,947 -0.03(-0.71%)
Mar 21, 2011 3.729 3.737 3.720 3.733 317,958 +0.06(+1.72%)
Mar 18, 2011 3.683 3.713 3.667 3.670 334,499 +0.01(+0.36%)
Mar 17, 2011 3.657 3.687 3.643 3.657 284,970 +0.04(+1.10%)
Mar 16, 2011 3.683 3.687 3.610 3.617 488,495 -0.07(-1.90%)
Mar 15, 2011 3.670 3.700 3.663 3.687 383,141 -0.04(-1.07%)
Mar 14, 2011 3.740 3.740 3.707 3.727 393,750 -0.02(-0.62%)
Mar 11, 2011 3.687 3.753 3.687 3.750 167,358 +0.02(+0.45%)
Mar 10, 2011 3.770 3.770 3.730 3.733 284,733 -0.06(-1.66%)
Mar 09, 2011 3.800 3.813 3.790 3.797 220,030 -0.01(-0.18%)
Mar 08, 2011 3.793 3.816 3.777 3.803 204,047 +0.02(+0.44%)
Mar 07, 2011 3.820 3.833 3.770 3.787 380,214 -0.04(-0.96%)
Mar 04, 2011 3.836 3.837 3.790 3.823 284,691 -0.01(-0.35%)
Mar 03, 2011 3.800 3.846 3.800 3.836 279,416 +0.05(+1.41%)
Mar 02, 2011 3.783 3.807 3.753 3.783 536,041 +0.00(+0.00%)
Mar 01, 2011 3.856 3.856 3.780 3.783 572,517 -0.04(-1.13%)
Feb 28, 2011 3.807 3.833 3.800 3.826 372,701 +0.03(+0.88%)
Feb 25, 2011 3.773 3.803 3.760 3.793 520,656 +0.03(+0.80%)
Feb 24, 2011 3.760 3.780 3.743 3.763 286,449 -0.01(-0.18%)
Feb 23, 2011 3.800 3.807 3.740 3.770 264,945 -0.02(-0.61%)
Feb 22, 2011 3.866 3.866 3.780 3.793 519,000 -0.09(-2.40%)
Feb 18, 2011 3.860 3.890 3.856 3.886 354,263 +0.02(+0.43%)
Feb 17, 2011 3.850 3.893 3.843 3.870 595,150 -0.00(-0.09%)
Feb 16, 2011 3.846 3.883 3.846 3.873 347,909 +0.02(+0.64%)
Feb 15, 2011 3.843 3.863 3.830 3.848 318,039 +0.01(+0.14%)
Feb 14, 2011 3.846 3.856 3.840 3.843 389,375 -0.01(-0.17%)
Feb 11, 2011 3.823 3.886 3.797 3.850 355,492 +0.02(+0.61%)
Feb 10, 2011 3.816 3.840 3.807 3.826 316,001 -0.01(-0.26%)
Feb 09, 2011 3.816 3.843 3.816 3.836 543,479 -0.00(-0.09%)
Feb 08, 2011 3.813 3.840 3.807 3.840 339,921 +0.02(+0.52%)
Feb 07, 2011 3.783 3.823 3.783 3.820 430,503 +0.03(+0.79%)
Feb 04, 2011 3.757 3.790 3.754 3.790 487,976 +0.01(+0.35%)
Feb 03, 2011 3.750 3.777 3.734 3.777 487,331 +0.02(+0.53%)
Feb 02, 2011 3.730 3.764 3.727 3.757 915,736 +0.02(+0.53%)
Feb 01, 2011 3.687 3.737 3.687 3.737 408,414 +0.07(+1.81%)
Jan 31, 2011 3.667 3.684 3.651 3.671 496,434 +0.01(+0.18%)
Jan 28, 2011 3.727 3.727 3.648 3.664 660,044 -0.06(-1.51%)
Jan 27, 2011 3.687 3.720 3.687 3.720 426,425 +0.02(+0.45%)
Jan 26, 2011 3.677 3.711 3.677 3.704 569,126 +0.02(+0.63%)
Jan 25, 2011 3.654 3.687 3.651 3.681 443,651 +0.00(+0.09%)
Jan 24, 2011 3.644 3.677 3.644 3.677 242,266 +0.03(+0.82%)
Jan 21, 2011 3.648 3.667 3.644 3.648 350,902 +0.02(+0.55%)
Jan 20, 2011 3.634 3.644 3.608 3.628 481,792 -0.03(-0.73%)
Jan 19, 2011 3.677 3.684 3.628 3.654 423,241 -0.03(-0.90%)
Jan 18, 2011 3.691 3.697 3.677 3.687 299,697 -0.00(-0.09%)
Jan 14, 2011 3.661 3.691 3.654 3.691 511,417 +0.02(+0.63%)
Jan 13, 2011 3.654 3.674 3.651 3.667 537,261 +0.01(+0.18%)
Jan 12, 2011 3.631 3.664 3.621 3.661 377,288 +0.04(+1.19%)
Jan 11, 2011 3.601 3.621 3.595 3.618 470,590 +0.03(+0.74%)
Jan 10, 2011 3.581 3.595 3.568 3.591 277,847 -0.01(-0.28%)
Jan 07, 2011 3.611 3.621 3.581 3.601 405,305 -0.01(-0.37%)
Jan 06, 2011 3.608 3.618 3.595 3.614 447,708 +0.00(+0.09%)
Jan 05, 2011 3.595 3.611 3.581 3.611 282,855 +0.01(+0.28%)
Jan 04, 2011 3.595 3.605 3.571 3.601 439,733 +0.00(+0.09%)
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.