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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Dec 31, 2009 3.188 3.172 3.172 3.172 453,073 -0.01(-0.39%)
Dec 30, 2009 3.172 3.188 3.150 3.185 454,827 -0.01(-0.20%)
Dec 29, 2009 3.197 3.204 3.175 3.191 338,620 -0.00(-0.10%)
Dec 28, 2009 3.197 3.216 3.188 3.194 357,679 +0.00(+0.07%)
Dec 24, 2009 3.169 3.197 3.169 3.192 186,642 +0.01(+0.42%)
Dec 23, 2009 3.188 3.191 3.166 3.178 359,128 +0.00(+0.00%)
Dec 22, 2009 3.153 3.182 3.153 3.178 343,195 +0.02(+0.60%)
Dec 21, 2009 3.166 3.166 3.141 3.160 213,418 +0.03(+1.07%)
Dec 18, 2009 3.122 3.138 3.109 3.126 237,960 +0.00(+0.14%)
Dec 17, 2009 3.138 3.138 3.097 3.122 554,895 -0.02(-0.60%)
Dec 16, 2009 3.147 3.154 3.134 3.141 346,940 -0.00(-0.10%)
Dec 15, 2009 3.141 3.153 3.134 3.144 331,141 -0.01(-0.40%)
Dec 14, 2009 3.153 3.160 3.144 3.156 424,032 +0.02(+0.60%)
Dec 11, 2009 3.138 3.141 3.116 3.138 443,403 +0.02(+0.50%)
Dec 10, 2009 3.103 3.134 3.103 3.122 386,223 +0.03(+0.91%)
Dec 09, 2009 3.087 3.112 3.069 3.094 286,865 +0.01(+0.41%)
Dec 08, 2009 3.094 3.102 3.072 3.081 320,010 -0.03(-1.11%)
Dec 07, 2009 3.116 3.141 3.109 3.116 354,505 -0.01(-0.30%)
Dec 04, 2009 3.138 3.169 3.108 3.125 241,727 +0.01(+0.40%)
Dec 03, 2009 3.144 3.151 3.112 3.112 177,940 -0.02(-0.60%)
Dec 02, 2009 3.131 3.147 3.125 3.131 280,010 +0.01(+0.20%)
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.