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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2005 4.092 4.121 4.070 4.121 203,772 +0.03(+0.69%)
Aug 30, 2005 4.111 4.111 4.033 4.092 444,478 -0.02(-0.46%)
Aug 29, 2005 4.102 4.121 4.067 4.111 294,196 -0.00(-0.08%)
Aug 26, 2005 4.114 4.124 4.102 4.114 163,336 +0.00(+0.08%)
Aug 25, 2005 4.118 4.133 4.108 4.111 122,581 -0.01(-0.15%)
Aug 24, 2005 4.121 4.140 4.114 4.118 214,916 -0.01(-0.30%)
Aug 23, 2005 4.127 4.140 4.121 4.130 239,114 -0.00(-0.08%)
Aug 22, 2005 4.121 4.155 4.121 4.133 313,300 -0.01(-0.30%)
Aug 19, 2005 4.146 4.152 4.130 4.146 81,508 +0.02(+0.38%)
Aug 18, 2005 4.130 4.140 4.114 4.130 232,427 -0.02(-0.53%)
Aug 17, 2005 4.127 4.155 4.121 4.152 381,118 +0.03(+0.61%)
Aug 16, 2005 4.152 4.168 4.124 4.127 259,809 -0.05(-1.20%)
Aug 15, 2005 4.143 4.177 4.140 4.177 416,141 +0.03(+0.68%)
Aug 12, 2005 4.143 4.158 4.133 4.149 309,160 -0.02(-0.53%)
Aug 11, 2005 4.152 4.180 4.149 4.171 266,496 +0.02(+0.45%)
Aug 10, 2005 4.168 4.199 4.149 4.152 268,724 -0.02(-0.38%)
Aug 09, 2005 4.143 4.174 4.143 4.168 144,551 +0.03(+0.61%)
Aug 08, 2005 4.165 4.168 4.140 4.143 202,817 -0.01(-0.30%)
Aug 05, 2005 4.168 4.168 4.136 4.155 137,864 -0.01(-0.23%)
Aug 04, 2005 4.187 4.190 4.165 4.165 213,005 -0.03(-0.67%)
Aug 03, 2005 4.168 4.212 4.168 4.193 238,159 +0.01(+0.15%)
Aug 02, 2005 4.168 4.199 4.168 4.187 237,840 +0.02(+0.45%)
Aug 01, 2005 4.183 4.187 4.158 4.168 223,831 -0.01(-0.15%)
Jul 29, 2005 4.193 4.193 4.165 4.174 206,001 -0.01(-0.30%)
Jul 28, 2005 4.171 4.190 4.165 4.187 230,517 +0.02(+0.53%)
Jul 27, 2005 4.149 4.183 4.149 4.165 323,488 +0.02(+0.45%)
Jul 26, 2005 4.152 4.168 4.143 4.146 145,506 -0.01(-0.15%)
Jul 25, 2005 4.146 4.165 4.143 4.152 196,767 +0.00(+0.08%)
Jul 22, 2005 4.146 4.152 4.133 4.149 149,008 +0.00(+0.08%)
Jul 21, 2005 4.165 4.168 4.092 4.146 342,910 -0.02(-0.45%)
Jul 20, 2005 4.143 4.171 4.136 4.165 166,838 +0.01(+0.23%)
Jul 19, 2005 4.143 4.165 4.140 4.155 200,270 +0.02(+0.53%)
Jul 18, 2005 4.152 4.155 4.130 4.133 160,470 -0.02(-0.45%)
Jul 15, 2005 4.152 4.158 4.146 4.152 101,567 -0.01(-0.15%)
Jul 14, 2005 4.158 4.171 4.149 4.158 321,259 +0.01(+0.23%)
Jul 13, 2005 4.140 4.152 4.130 4.149 206,001 +0.01(+0.30%)
Jul 12, 2005 4.105 4.143 4.105 4.136 180,529 +0.03(+0.69%)
Jul 11, 2005 4.086 4.127 4.086 4.108 294,833 +0.02(+0.54%)
Jul 08, 2005 4.067 4.096 4.055 4.086 325,399 +0.02(+0.54%)
Jul 07, 2005 4.036 4.064 4.033 4.064 275,092 -0.00(-0.08%)
Jul 06, 2005 4.080 4.083 4.055 4.067 198,359 -0.01(-0.23%)
Jul 05, 2005 4.048 4.080 4.048 4.077 335,269 +0.03(+0.78%)
Jul 01, 2005 4.048 4.064 4.045 4.045 208,229 +0.00(+0.08%)
Jun 30, 2005 4.083 4.083 4.039 4.042 258,217 -0.02(-0.46%)
Jun 29, 2005 4.083 4.083 4.052 4.061 208,866 -0.02(-0.39%)
Jun 28, 2005 4.061 4.080 4.058 4.077 134,362 +0.03(+0.85%)
Jun 27, 2005 4.048 4.052 4.039 4.042 187,852 -0.01(-0.31%)
Jun 24, 2005 4.083 4.083 4.042 4.055 195,175 -0.03(-0.69%)
Jun 23, 2005 4.121 4.121 4.083 4.083 226,378 -0.04(-0.91%)
Jun 22, 2005 4.121 4.127 4.111 4.121 117,169 +0.01(+0.31%)
Jun 21, 2005 4.108 4.127 4.105 4.108 238,477 +0.00(+0.00%)
Jun 20, 2005 4.096 4.121 4.080 4.108 442,568 -0.01(-0.31%)
Jun 17, 2005 4.108 4.130 4.108 4.121 183,395 +0.02(+0.54%)
Jun 16, 2005 4.083 4.111 4.083 4.099 157,605 +0.02(+0.38%)
Jun 15, 2005 4.086 4.086 4.061 4.083 218,418 +0.00(+0.00%)
Jun 14, 2005 4.080 4.092 4.055 4.083 194,220 +0.01(+0.23%)
Jun 13, 2005 4.042 4.089 4.039 4.074 230,517 +0.01(+0.23%)
Jun 10, 2005 4.061 4.077 4.048 4.064 199,633 +0.00(+0.08%)
Jun 09, 2005 4.058 4.077 4.036 4.061 202,180 +0.00(+0.08%)
Jun 08, 2005 4.070 4.074 4.039 4.058 211,732 -0.00(-0.08%)
Jun 07, 2005 4.064 4.092 4.058 4.061 272,227 +0.01(+0.23%)
Jun 06, 2005 4.064 4.074 4.038 4.052 138,819 -0.01(-0.23%)
Jun 03, 2005 4.077 4.102 4.052 4.061 92,971 -0.04(-0.92%)
Jun 02, 2005 4.089 4.099 4.061 4.099 159,515 +0.02(+0.38%)
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.