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

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2009 3.089 3.092 3.057 3.076 406,817 -0.01(-0.31%)
Sep 29, 2009 3.048 3.114 3.048 3.086 332,845 -0.02(-0.51%)
Sep 28, 2009 3.057 3.105 3.057 3.101 331,044 +0.06(+1.86%)
Sep 25, 2009 3.032 3.057 3.026 3.045 221,195 -0.00(-0.10%)
Sep 24, 2009 3.111 3.111 3.032 3.048 429,189 -0.05(-1.73%)
Sep 23, 2009 3.127 3.145 3.098 3.101 373,812 -0.03(-0.81%)
Sep 22, 2009 3.114 3.130 3.111 3.127 420,896 +0.03(+0.81%)
Sep 21, 2009 3.114 3.120 3.092 3.101 327,782 -0.04(-1.20%)
Sep 18, 2009 3.130 3.151 3.130 3.139 249,618 -0.01(-0.20%)
Sep 17, 2009 3.190 3.190 3.114 3.145 299,201 +0.00(+0.10%)
Sep 16, 2009 3.114 3.151 3.114 3.142 170,516 +0.03(+1.11%)
Sep 15, 2009 3.073 3.114 3.073 3.108 348,093 +0.03(+0.82%)
Sep 14, 2009 3.070 3.082 3.048 3.082 253,889 +0.01(+0.20%)
Sep 11, 2009 3.064 3.085 3.064 3.076 286,983 +0.01(+0.41%)
Sep 10, 2009 3.026 3.067 3.013 3.064 268,601 +0.03(+1.14%)
Sep 09, 2009 2.991 3.035 2.991 3.029 454,025 +0.03(+1.05%)
Sep 08, 2009 2.982 3.001 2.982 2.997 325,962 +0.02(+0.74%)
Sep 04, 2009 2.941 2.979 2.922 2.975 222,949 +0.03(+0.85%)
Sep 03, 2009 2.938 2.950 2.906 2.950 326,105 +0.04(+1.30%)
Sep 02, 2009 2.900 2.925 2.900 2.912 413,255 -0.01(-0.43%)
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.