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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:26 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 (%)
Nov 30, 2012 3.986 3.986 3.944 3.978 409,359 +0.00(+0.09%)
Nov 29, 2012 3.975 3.978 3.948 3.975 385,779 +0.04(+0.95%)
Nov 28, 2012 3.888 3.948 3.884 3.937 260,016 +0.03(+0.87%)
Nov 27, 2012 3.941 3.952 3.903 3.903 263,476 -0.03(-0.76%)
Nov 26, 2012 3.937 3.948 3.922 3.933 171,684 -0.02(-0.38%)
Nov 23, 2012 3.926 3.948 3.926 3.948 107,337 +0.03(+0.86%)
Nov 21, 2012 3.907 3.926 3.896 3.914 200,223 +0.02(+0.58%)
Nov 20, 2012 3.851 3.892 3.843 3.892 478,995 +0.03(+0.88%)
Nov 19, 2012 3.877 3.877 3.843 3.858 501,369 +0.05(+1.38%)
Nov 16, 2012 3.824 3.824 3.794 3.805 514,338 -0.02(-0.59%)
Nov 15, 2012 3.817 3.869 3.760 3.828 1,089,265 +0.02(+0.39%)
Nov 14, 2012 3.909 3.913 3.809 3.813 662,697 -0.09(-2.20%)
Nov 13, 2012 3.909 3.920 3.892 3.899 591,878 -0.03(-0.82%)
Nov 12, 2012 3.913 3.934 3.895 3.931 373,500 +0.03(+0.64%)
Nov 09, 2012 3.913 3.935 3.895 3.906 386,268 -0.01(-0.27%)
Nov 08, 2012 3.960 3.974 3.909 3.917 211,180 -0.04(-0.90%)
Nov 07, 2012 4.002 4.002 3.942 3.952 527,914 -0.09(-2.12%)
Nov 06, 2012 4.024 4.052 4.013 4.038 281,754 +0.03(+0.62%)
Nov 05, 2012 4.020 4.020 3.977 4.013 388,415 +0.01(+0.18%)
Nov 02, 2012 4.067 4.067 4.002 4.006 364,349 -0.03(-0.71%)
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.