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

Adams Diversified Equity Fund (NY: ADX )

19.07 +0.22 (+1.17%)
Official Closing Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2008 3.769 3.802 3.741 3.741 423,391 -0.05(-1.25%)
Jul 30, 2008 3.778 3.816 3.753 3.788 398,453 +0.03(+0.92%)
Jul 29, 2008 3.753 3.759 3.681 3.753 219,359 +0.08(+2.14%)
Jul 28, 2008 3.725 3.741 3.674 3.674 275,784 -0.06(-1.52%)
Jul 25, 2008 3.709 3.759 3.709 3.731 287,614 +0.02(+0.59%)
Jul 24, 2008 3.813 3.813 3.709 3.709 312,530 -0.09(-2.32%)
Jul 23, 2008 3.788 3.829 3.782 3.797 313,136 +0.02(+0.50%)
Jul 22, 2008 3.684 3.778 3.675 3.778 307,861 +0.07(+1.78%)
Jul 21, 2008 3.703 3.728 3.703 3.712 682,711 +0.03(+0.68%)
Jul 18, 2008 3.678 3.703 3.659 3.687 269,876 +0.01(+0.34%)
Jul 17, 2008 3.627 3.687 3.608 3.674 368,897 +0.07(+1.92%)
Jul 16, 2008 3.526 3.605 3.517 3.605 329,004 +0.09(+2.51%)
Jul 15, 2008 3.542 3.593 3.438 3.517 469,592 -0.07(-2.02%)
Jul 14, 2008 3.630 3.646 3.555 3.589 437,372 -0.02(-0.44%)
Jul 11, 2008 3.577 3.624 3.555 3.605 505,779 -0.00(-0.00%)
Jul 10, 2008 3.593 3.621 3.567 3.605 832,150 +0.02(+0.53%)
Jul 09, 2008 3.684 3.696 3.586 3.586 194,018 -0.09(-2.57%)
Jul 08, 2008 3.605 3.684 3.593 3.681 198,890 +0.06(+1.65%)
Jul 07, 2008 3.665 3.684 3.539 3.621 357,629 -0.04(-1.03%)
Jul 04, 2008 3.674 3.684 3.621 3.659 170,547 +0.00(+0.00%)
Jul 03, 2008 3.674 3.684 3.621 3.659 170,547 -0.01(-0.26%)
Jul 02, 2008 3.734 3.756 3.668 3.668 236,153 -0.06(-1.60%)
Jul 01, 2008 3.700 3.734 3.669 3.728 250,849 -0.00(-0.08%)
Jun 30, 2008 3.737 3.763 3.715 3.731 302,367 +0.00(+0.08%)
Jun 27, 2008 3.753 3.769 3.712 3.728 370,453 -0.03(-0.92%)
Jun 26, 2008 3.800 3.826 3.763 3.763 515,711 -0.10(-2.53%)
Jun 25, 2008 3.841 3.898 3.841 3.860 1,517,637 +0.03(+0.66%)
Jun 24, 2008 3.841 3.857 3.791 3.835 875,417 -0.01(-0.33%)
Jun 23, 2008 3.835 3.867 3.826 3.848 844,140 +0.01(+0.16%)
Jun 20, 2008 3.882 3.882 3.826 3.841 1,108,925 -0.06(-1.66%)
Jun 19, 2008 3.898 3.917 3.870 3.906 834,729 +0.01(+0.13%)
Jun 18, 2008 3.923 3.923 3.876 3.901 766,487 -0.03(-0.88%)
Jun 17, 2008 3.983 3.983 3.936 3.936 606,808 -0.01(-0.24%)
Jun 16, 2008 3.948 3.977 3.889 3.945 1,100,553 -0.02(-0.48%)
Jun 13, 2008 3.942 3.967 3.917 3.964 245,815 +0.03(+0.88%)
Jun 12, 2008 3.920 3.964 3.914 3.929 290,301 +0.02(+0.41%)
Jun 11, 2008 3.974 3.977 3.911 3.913 414,485 -0.05(-1.28%)
Jun 10, 2008 3.970 3.986 3.936 3.964 473,101 -0.02(-0.47%)
Jun 09, 2008 4.002 4.002 3.952 3.983 210,704 +0.01(+0.32%)
Jun 06, 2008 4.068 4.068 3.970 3.970 377,215 -0.12(-2.85%)
Jun 05, 2008 4.040 4.093 4.027 4.087 232,527 +0.07(+1.72%)
Jun 04, 2008 4.005 4.040 3.992 4.018 345,779 +0.01(+0.24%)
Jun 03, 2008 4.046 4.052 3.983 4.008 582,521 -0.02(-0.55%)
Jun 02, 2008 4.059 4.062 4.014 4.030 714,277 -0.03(-0.70%)
May 30, 2008 4.065 4.078 4.052 4.059 356,778 +0.00(+0.08%)
May 29, 2008 4.030 4.074 4.030 4.055 485,971 +0.02(+0.47%)
May 28, 2008 4.046 4.052 4.014 4.037 469,128 +0.00(+0.08%)
May 27, 2008 4.008 4.037 4.005 4.033 279,874 +0.02(+0.55%)
May 26, 2008 4.062 4.062 4.005 4.011 0 +0.00(+0.00%)
May 23, 2008 4.062 4.062 4.005 4.011 532,061 -0.06(-1.39%)
May 22, 2008 4.077 4.093 4.062 4.068 103,718 +0.00(+0.00%)
May 21, 2008 4.134 4.150 4.065 4.068 268,250 -0.07(-1.67%)
May 20, 2008 4.140 4.150 4.125 4.137 219,505 -0.02(-0.53%)
May 19, 2008 4.156 4.203 4.156 4.159 257,055 +0.00(+0.00%)
May 16, 2008 4.156 4.166 4.134 4.159 325,507 -0.00(-0.08%)
May 15, 2008 4.128 4.169 4.112 4.162 118,242 +0.03(+0.76%)
May 14, 2008 4.118 4.162 4.118 4.131 169,639 +0.01(+0.23%)
May 13, 2008 4.109 4.122 4.084 4.122 240,689 +0.01(+0.23%)
May 12, 2008 4.103 4.125 4.087 4.112 211,403 +0.02(+0.54%)
May 09, 2008 4.087 4.105 4.065 4.090 200,487 -0.03(-0.76%)
May 08, 2008 4.115 4.134 4.093 4.122 167,158 +0.01(+0.33%)
May 07, 2008 4.166 4.178 4.100 4.108 368,157 -0.06(-1.38%)
May 06, 2008 4.122 4.178 4.106 4.166 314,146 +0.04(+0.99%)
May 05, 2008 4.134 4.147 4.122 4.125 124,482 -0.03(-0.76%)
May 02, 2008 4.144 4.169 4.134 4.156 204,419 +0.02(+0.53%)
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.