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

Adams Diversified Equity Fund (NY: ADX )

20.14 +0.04 (+0.22%)
Streaming Delayed Price Updated: 3:11 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 (%)
Aug 31, 2005 4.092 4.121 4.070 4.121 203,772 +0.03(+0.69%)
Aug 30, 2005 4.111 4.111 4.033 4.092 444,478 -0.02(-0.46%)
Aug 29, 2005 4.102 4.121 4.067 4.111 294,196 -0.00(-0.08%)
Aug 26, 2005 4.114 4.124 4.102 4.114 163,336 +0.00(+0.08%)
Aug 25, 2005 4.118 4.133 4.108 4.111 122,581 -0.01(-0.15%)
Aug 24, 2005 4.121 4.140 4.114 4.118 214,916 -0.01(-0.30%)
Aug 23, 2005 4.127 4.140 4.121 4.130 239,114 -0.00(-0.08%)
Aug 22, 2005 4.121 4.155 4.121 4.133 313,300 -0.01(-0.30%)
Aug 19, 2005 4.146 4.152 4.130 4.146 81,508 +0.02(+0.38%)
Aug 18, 2005 4.130 4.140 4.114 4.130 232,427 -0.02(-0.53%)
Aug 17, 2005 4.127 4.155 4.121 4.152 381,118 +0.03(+0.61%)
Aug 16, 2005 4.152 4.168 4.124 4.127 259,809 -0.05(-1.20%)
Aug 15, 2005 4.143 4.177 4.140 4.177 416,141 +0.03(+0.68%)
Aug 12, 2005 4.143 4.158 4.133 4.149 309,160 -0.02(-0.53%)
Aug 11, 2005 4.152 4.180 4.149 4.171 266,496 +0.02(+0.45%)
Aug 10, 2005 4.168 4.199 4.149 4.152 268,724 -0.02(-0.38%)
Aug 09, 2005 4.143 4.174 4.143 4.168 144,551 +0.03(+0.61%)
Aug 08, 2005 4.165 4.168 4.140 4.143 202,817 -0.01(-0.30%)
Aug 05, 2005 4.168 4.168 4.136 4.155 137,864 -0.01(-0.23%)
Aug 04, 2005 4.187 4.190 4.165 4.165 213,005 -0.03(-0.67%)
Aug 03, 2005 4.168 4.212 4.168 4.193 238,159 +0.01(+0.15%)
Aug 02, 2005 4.168 4.199 4.168 4.187 237,840 +0.02(+0.45%)
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.