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

Adams Diversified Equity Fund (NY: ADX )

20.13 +0.03 (+0.15%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 21, 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, 2012 3.835 3.852 3.824 3.842 385,174 +0.00(+0.00%)
Jul 30, 2012 3.849 3.865 3.828 3.842 430,481 -0.02(-0.46%)
Jul 27, 2012 3.828 3.870 3.817 3.860 588,327 +0.05(+1.40%)
Jul 26, 2012 3.813 3.831 3.788 3.806 268,573 +0.04(+0.94%)
Jul 25, 2012 3.781 3.785 3.756 3.771 484,840 -0.01(-0.28%)
Jul 24, 2012 3.792 3.810 3.753 3.781 552,766 -0.02(-0.47%)
Jul 23, 2012 3.788 3.803 3.764 3.799 704,663 -0.02(-0.47%)
Jul 20, 2012 3.821 3.842 3.803 3.817 240,945 -0.02(-0.65%)
Jul 19, 2012 3.831 3.849 3.828 3.842 216,862 +0.02(+0.46%)
Jul 18, 2012 3.806 3.838 3.796 3.824 254,211 +0.01(+0.37%)
Jul 17, 2012 3.788 3.817 3.774 3.810 424,131 +0.03(+0.85%)
Jul 16, 2012 3.778 3.796 3.771 3.778 993,067 -0.01(-0.19%)
Jul 13, 2012 3.788 3.803 3.764 3.785 1,783,181 +0.05(+1.24%)
Jul 12, 2012 3.710 3.749 3.696 3.739 549,041 +0.00(+0.00%)
Jul 11, 2012 3.724 3.742 3.707 3.739 241,395 +0.01(+0.19%)
Jul 10, 2012 3.767 3.778 3.721 3.732 258,122 -0.01(-0.38%)
Jul 09, 2012 3.746 3.746 3.728 3.746 140,174 +0.01(+0.19%)
Jul 06, 2012 3.746 3.749 3.732 3.739 341,798 -0.02(-0.66%)
Jul 05, 2012 3.767 3.781 3.760 3.764 426,754 -0.02(-0.47%)
Jul 03, 2012 3.753 3.788 3.753 3.781 235,720 +0.02(+0.66%)
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.