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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 30, 2012 3.881 3.891 3.870 3.888 281,503 +0.02(+0.64%)
Mar 29, 2012 3.852 3.867 3.842 3.863 198,586 -0.01(-0.27%)
Mar 28, 2012 3.905 3.913 3.863 3.874 401,214 -0.03(-0.82%)
Mar 27, 2012 3.909 3.916 3.902 3.905 161,518 -0.00(-0.09%)
Mar 26, 2012 3.881 3.909 3.881 3.909 550,377 +0.05(+1.19%)
Mar 23, 2012 3.856 3.870 3.845 3.863 449,856 +0.02(+0.46%)
Mar 22, 2012 3.874 3.877 3.838 3.845 394,617 -0.05(-1.36%)
Mar 21, 2012 3.881 3.909 3.877 3.898 303,882 +0.02(+0.46%)
Mar 20, 2012 3.884 3.898 3.874 3.881 463,252 -0.02(-0.63%)
Mar 19, 2012 3.891 3.913 3.884 3.905 447,761 +0.01(+0.27%)
Mar 16, 2012 3.891 3.895 3.884 3.895 302,196 +0.01(+0.18%)
Mar 15, 2012 3.863 3.888 3.863 3.888 292,136 +0.02(+0.64%)
Mar 14, 2012 3.859 3.884 3.859 3.863 451,497 -0.00(-0.09%)
Mar 13, 2012 3.817 3.870 3.817 3.867 442,632 +0.06(+1.49%)
Mar 12, 2012 3.806 3.813 3.796 3.810 342,789 -0.00(-0.09%)
Mar 09, 2012 3.817 3.828 3.813 3.813 300,016 +0.00(+0.09%)
Mar 08, 2012 3.789 3.817 3.789 3.810 223,815 +0.04(+1.03%)
Mar 07, 2012 3.753 3.771 3.736 3.771 486,950 +0.02(+0.66%)
Mar 06, 2012 3.757 3.757 3.728 3.746 326,490 -0.06(-1.49%)
Mar 05, 2012 3.817 3.817 3.789 3.803 333,116 -0.02(-0.56%)
Mar 02, 2012 3.828 3.828 3.806 3.824 196,604 -0.00(-0.09%)
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.