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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2010 2.905 2.921 2.886 2.905 313 -0.01(-0.22%)
Aug 30, 2010 2.934 2.950 2.911 2.911 429,498 -0.04(-1.19%)
Aug 27, 2010 2.946 2.946 2.883 2.946 539,176 +0.04(+1.32%)
Aug 26, 2010 2.946 2.946 2.895 2.908 305,922 -0.02(-0.55%)
Aug 25, 2010 2.905 2.934 2.892 2.924 298,508 -0.00(-0.11%)
Aug 24, 2010 2.940 2.943 2.918 2.927 397,053 -0.04(-1.50%)
Aug 23, 2010 2.985 3.007 2.969 2.972 414,653 -0.01(-0.21%)
Aug 20, 2010 2.972 2.984 2.959 2.978 473,512 -0.01(-0.32%)
Aug 19, 2010 3.042 3.042 2.988 2.988 526,203 -0.06(-1.99%)
Aug 18, 2010 3.036 3.052 3.013 3.048 243,239 +0.01(+0.21%)
Aug 17, 2010 3.020 3.055 3.007 3.042 412,479 +0.04(+1.27%)
Aug 16, 2010 2.982 3.010 2.975 3.004 458,324 -0.00(-0.11%)
Aug 13, 2010 3.007 3.017 2.997 3.007 232,119 -0.01(-0.21%)
Aug 12, 2010 2.991 3.023 2.978 3.013 335,303 -0.03(-0.94%)
Aug 11, 2010 3.080 3.080 3.026 3.042 567,545 -0.08(-2.55%)
Aug 10, 2010 3.109 3.138 3.100 3.122 286,432 -0.02(-0.61%)
Aug 09, 2010 3.115 3.141 3.115 3.141 204,177 +0.02(+0.51%)
Aug 06, 2010 3.125 3.125 3.084 3.125 649,659 -0.00(-0.10%)
Aug 05, 2010 3.109 3.128 3.106 3.128 367,927 +0.00(+0.00%)
Aug 04, 2010 3.119 3.128 3.097 3.128 244,765 +0.03(+0.92%)
Aug 03, 2010 3.115 3.122 3.090 3.100 345,321 -0.01(-0.41%)
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.