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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2008 4.052 4.058 3.961 3.967 556,551 -0.18(-4.32%)
Feb 28, 2008 4.055 4.146 4.014 4.146 525,507 +0.08(+2.01%)
Feb 27, 2008 4.058 4.111 4.048 4.064 332,969 -0.01(-0.23%)
Feb 26, 2008 4.033 4.099 4.017 4.074 463,787 +0.03(+0.70%)
Feb 25, 2008 3.982 4.045 3.979 4.045 252,167 +0.06(+1.58%)
Feb 22, 2008 3.976 3.986 3.917 3.982 367,425 +0.02(+0.56%)
Feb 21, 2008 4.052 4.052 3.961 3.961 288,782 -0.06(-1.48%)
Feb 20, 2008 3.942 4.039 3.942 4.020 629,609 +0.02(+0.47%)
Feb 19, 2008 4.039 4.054 3.957 4.001 507,200 +0.02(+0.55%)
Feb 18, 2008 3.973 4.004 3.957 3.979 0 +0.00(+0.00%)
Feb 15, 2008 3.973 4.004 3.957 3.979 499,179 -0.01(-0.24%)
Feb 14, 2008 4.064 4.080 3.989 3.989 340,362 -0.06(-1.55%)
Feb 13, 2008 4.036 4.058 4.017 4.052 521,948 +0.05(+1.26%)
Feb 12, 2008 4.001 4.048 3.986 4.001 385,226 +0.01(+0.31%)
Feb 11, 2008 4.001 4.028 3.973 3.989 272,544 -0.01(-0.16%)
Feb 08, 2008 3.989 4.020 3.973 3.995 233,382 +0.00(+0.00%)
Feb 07, 2008 3.957 4.026 3.945 3.995 337,633 +0.03(+0.71%)
Feb 06, 2008 4.026 4.026 3.961 3.967 484,275 -0.02(-0.55%)
Feb 05, 2008 4.067 4.067 3.986 3.989 577,714 -0.11(-2.76%)
Feb 04, 2008 4.127 4.130 4.099 4.102 146,779 -0.03(-0.84%)
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.