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 (%)
Dec 31, 2010 3.543 3.553 3.529 3.549 469,804 +0.01(+0.19%)
Dec 30, 2010 3.546 3.553 3.530 3.543 386,282 -0.00(-0.09%)
Dec 29, 2010 3.536 3.562 3.536 3.546 442,904 +0.01(+0.19%)
Dec 28, 2010 3.539 3.548 3.526 3.539 453,848 -0.00(-0.09%)
Dec 27, 2010 3.546 3.549 3.523 3.543 292,992 -0.01(-0.19%)
Dec 23, 2010 3.529 3.553 3.529 3.549 359,285 +0.02(+0.56%)
Dec 22, 2010 3.516 3.543 3.516 3.529 327,960 +0.01(+0.38%)
Dec 21, 2010 3.503 3.523 3.503 3.516 209,316 +0.02(+0.66%)
Dec 20, 2010 3.503 3.510 3.470 3.493 443,040 -0.01(-0.19%)
Dec 17, 2010 3.496 3.506 3.484 3.500 394,059 -0.01(-0.18%)
Dec 16, 2010 3.477 3.506 3.467 3.506 345,734 +0.03(+0.75%)
Dec 15, 2010 3.477 3.510 3.477 3.480 277,663 -0.02(-0.47%)
Dec 14, 2010 3.496 3.520 3.490 3.496 216,406 +0.00(+0.09%)
Dec 13, 2010 3.506 3.510 3.493 3.493 508,539 +0.01(+0.19%)
Dec 10, 2010 3.467 3.487 3.460 3.487 384,082 +0.02(+0.57%)
Dec 09, 2010 3.463 3.470 3.447 3.467 342,724 +0.01(+0.29%)
Dec 08, 2010 3.407 3.467 3.407 3.457 439,451 +0.01(+0.19%)
Dec 07, 2010 3.467 3.470 3.447 3.450 1,058,807 +0.01(+0.38%)
Dec 06, 2010 3.414 3.437 3.414 3.437 587,044 +0.02(+0.48%)
Dec 03, 2010 3.404 3.427 3.404 3.420 563,439 +0.01(+0.29%)
Dec 02, 2010 3.381 3.417 3.381 3.411 652,423 +0.02(+0.68%)
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.