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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2007 4.699 4.705 4.683 4.695 253,123 +0.00(+0.07%)
May 30, 2007 4.655 4.692 4.636 4.692 338,134 +0.03(+0.67%)
May 29, 2007 4.667 4.695 4.651 4.661 162,381 -0.01(-0.13%)
May 25, 2007 4.648 4.667 4.639 4.667 142,003 +0.03(+0.54%)
May 24, 2007 4.683 4.702 4.633 4.642 334,632 -0.05(-1.00%)
May 23, 2007 4.695 4.711 4.686 4.689 433,016 +0.00(+0.07%)
May 22, 2007 4.689 4.702 4.686 4.686 196,130 +0.01(+0.20%)
May 21, 2007 4.677 4.705 4.667 4.677 301,837 +0.01(+0.20%)
May 18, 2007 4.658 4.667 4.651 4.667 183,395 +0.03(+0.54%)
May 17, 2007 4.648 4.658 4.633 4.642 222,239 -0.01(-0.14%)
May 16, 2007 4.626 4.648 4.620 4.648 240,387 +0.01(+0.14%)
May 15, 2007 4.645 4.667 4.642 4.642 230,517 -0.02(-0.40%)
May 14, 2007 4.648 4.673 4.648 4.661 118,124 +0.01(+0.27%)
May 11, 2007 4.623 4.664 4.623 4.648 195,175 +0.03(+0.68%)
May 10, 2007 4.664 4.670 4.617 4.617 298,335 -0.06(-1.28%)
May 09, 2007 4.639 4.686 4.636 4.677 226,696 +0.04(+0.81%)
May 08, 2007 4.626 4.651 4.626 4.639 225,104 +0.00(+0.00%)
May 07, 2007 4.636 4.664 4.636 4.639 517,390 +0.01(+0.13%)
May 04, 2007 4.636 4.658 4.633 4.633 277,003 -0.01(-0.20%)
May 03, 2007 4.633 4.645 4.617 4.642 213,324 +0.01(+0.27%)
May 02, 2007 4.601 4.642 4.601 4.629 203,135 +0.03(+0.61%)
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.