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

Adams Diversified Equity Fund (NY: ADX )

18.94 -0.11 (-0.60%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 30, 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 (%)
Sep 30, 2005 4.131 4.131 4.112 4.131 166,105 +0.00(+0.00%)
Sep 29, 2005 4.112 4.137 4.090 4.131 274,089 +0.03(+0.61%)
Sep 28, 2005 4.093 4.112 4.093 4.106 159,435 +0.02(+0.39%)
Sep 27, 2005 4.071 4.112 4.071 4.090 395,094 -0.01(-0.23%)
Sep 26, 2005 4.118 4.140 4.071 4.099 247,410 -0.00(-0.08%)
Sep 23, 2005 4.103 4.131 4.103 4.103 239,788 -0.01(-0.23%)
Sep 22, 2005 4.093 4.118 4.074 4.112 298,544 +0.01(+0.23%)
Sep 21, 2005 4.112 4.115 4.096 4.103 315,694 -0.01(-0.23%)
Sep 20, 2005 4.147 4.166 4.109 4.112 229,307 -0.03(-0.76%)
Sep 19, 2005 4.172 4.172 4.144 4.144 201,358 -0.71(-14.60%)
Sep 16, 2005 4.156 4.852 4.852 4.852 282,346 +0.70(+16.83%)
Sep 15, 2005 4.156 4.169 4.144 4.153 117,512 +0.00(+0.00%)
Sep 14, 2005 4.166 4.175 4.151 4.153 186,749 -0.01(-0.15%)
Sep 13, 2005 4.162 4.184 4.147 4.159 297,273 -0.03(-0.75%)
Sep 12, 2005 4.184 4.216 4.181 4.191 239,470 -0.01(-0.22%)
Sep 09, 2005 4.175 4.207 4.175 4.200 270,913 +0.03(+0.68%)
Sep 08, 2005 4.191 4.197 4.166 4.172 145,143 -0.02(-0.53%)
Sep 07, 2005 4.181 4.197 4.169 4.194 194,371 +0.01(+0.23%)
Sep 06, 2005 4.159 4.203 4.159 4.184 195,641 +0.04(+0.99%)
Sep 02, 2005 4.156 4.175 4.144 4.144 255,033 -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.