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

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 31, 2011 3.465 3.465 3.408 3.414 347,891 -0.07(-2.02%)
Oct 28, 2011 3.475 3.502 3.471 3.485 579,685 +0.00(+0.00%)
Oct 27, 2011 3.471 3.515 3.455 3.485 523,275 +0.09(+2.77%)
Oct 26, 2011 3.374 3.398 3.324 3.391 253,654 +0.04(+1.30%)
Oct 25, 2011 3.391 3.398 3.347 3.347 302,021 -0.07(-2.06%)
Oct 24, 2011 3.364 3.426 3.364 3.418 254,430 +0.05(+1.49%)
Oct 21, 2011 3.344 3.381 3.337 3.368 460,448 +0.06(+1.93%)
Oct 20, 2011 3.297 3.321 3.254 3.304 227,219 +0.01(+0.31%)
Oct 19, 2011 3.334 3.347 3.280 3.294 221,295 -0.05(-1.40%)
Oct 18, 2011 3.254 3.358 3.230 3.341 275,738 +0.07(+2.26%)
Oct 17, 2011 3.321 3.321 3.257 3.267 195,978 -0.06(-1.91%)
Oct 14, 2011 3.294 3.331 3.287 3.331 236,282 +0.06(+1.95%)
Oct 13, 2011 3.247 3.274 3.217 3.267 161,091 -0.00(-0.10%)
Oct 12, 2011 3.264 3.310 3.264 3.270 192,848 +0.03(+0.93%)
Oct 11, 2011 3.223 3.254 3.211 3.240 221,730 +0.00(+0.10%)
Oct 10, 2011 3.170 3.237 3.170 3.237 390,823 +0.10(+3.32%)
Oct 07, 2011 3.160 3.173 3.117 3.133 270,948 -0.02(-0.64%)
Oct 06, 2011 3.126 3.157 3.120 3.153 356,178 +0.06(+1.84%)
Oct 05, 2011 3.026 3.096 3.002 3.096 385,463 +0.07(+2.33%)
Oct 04, 2011 2.952 3.036 2.892 3.026 919,046 +0.03(+1.12%)
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.