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 (%)
Jun 30, 2011 3.690 3.714 3.674 3.714 409,643 +0.04(+1.00%)
Jun 29, 2011 3.650 3.680 3.637 3.677 344,450 +0.04(+1.10%)
Jun 28, 2011 3.610 3.637 3.610 3.637 365,928 +0.04(+1.11%)
Jun 27, 2011 3.550 3.607 3.544 3.597 383,191 +0.03(+0.94%)
Jun 24, 2011 3.607 3.607 3.553 3.564 187,405 -0.03(-0.83%)
Jun 23, 2011 3.560 3.594 3.527 3.594 300,936 -0.00(-0.09%)
Jun 22, 2011 3.604 3.624 3.590 3.597 456,274 -0.02(-0.46%)
Jun 21, 2011 3.587 3.614 3.574 3.614 317,365 +0.05(+1.40%)
Jun 20, 2011 3.557 3.564 3.552 3.564 219,307 +0.01(+0.38%)
Jun 17, 2011 3.554 3.567 3.537 3.550 234,516 +0.02(+0.66%)
Jun 16, 2011 3.544 3.557 3.514 3.527 244,475 -0.02(-0.47%)
Jun 15, 2011 3.577 3.577 3.524 3.544 461,700 -0.06(-1.57%)
Jun 14, 2011 3.577 3.610 3.577 3.600 404,201 +0.05(+1.41%)
Jun 13, 2011 3.564 3.574 3.527 3.550 440,126 -0.00(-0.09%)
Jun 10, 2011 3.594 3.594 3.544 3.554 644,360 -0.06(-1.57%)
Jun 09, 2011 3.587 3.620 3.580 3.610 163,971 +0.03(+0.93%)
Jun 08, 2011 3.587 3.600 3.574 3.577 425,775 -0.02(-0.65%)
Jun 07, 2011 3.624 3.632 3.600 3.600 249,436 +0.00(+0.09%)
Jun 06, 2011 3.640 3.640 3.587 3.597 460,740 -0.05(-1.46%)
Jun 03, 2011 3.647 3.674 3.630 3.650 371,645 -0.02(-0.54%)
May 24, 2011 3.684 3.703 3.657 3.670 392,970 -0.00(-0.09%)
May 23, 2011 3.684 3.690 3.667 3.674 125,922 -0.05(-1.43%)
May 20, 2011 3.734 3.750 3.710 3.727 116,161 -0.02(-0.45%)
May 19, 2011 3.744 3.767 3.733 3.744 190,521 +0.01(+0.27%)
May 18, 2011 3.707 3.740 3.707 3.734 225,492 +0.03(+0.72%)
May 17, 2011 3.714 3.717 3.680 3.707 238,454 -0.02(-0.54%)
May 16, 2011 3.724 3.764 3.720 3.727 177,998 -0.02(-0.53%)
May 13, 2011 3.787 3.787 3.744 3.747 122,635 -0.04(-1.14%)
May 12, 2011 3.750 3.794 3.737 3.790 299,892 +0.03(+0.71%)
May 11, 2011 3.794 3.794 3.747 3.764 362,844 -0.04(-0.96%)
May 10, 2011 3.777 3.804 3.774 3.800 276,559 +0.02(+0.62%)
May 09, 2011 3.741 3.777 3.727 3.777 572,729 +0.04(+0.98%)
May 06, 2011 3.747 3.770 3.725 3.741 226,038 +0.02(+0.63%)
May 05, 2011 3.734 3.751 3.704 3.717 327,501 -0.04(-1.06%)
May 04, 2011 3.777 3.780 3.721 3.757 435,124 -0.03(-0.70%)
May 03, 2011 3.780 3.790 3.749 3.784 373,342 -0.02(-0.44%)
May 02, 2011 3.790 3.804 3.790 3.800 467,142 +0.00(+0.00%)
Apr 29, 2011 3.780 3.800 3.780 3.800 229,958 +0.01(+0.35%)
Apr 28, 2011 3.757 3.790 3.757 3.787 285,582 +0.02(+0.53%)
Apr 27, 2011 3.767 3.777 3.747 3.767 317,389 +0.01(+0.35%)
Apr 26, 2011 3.731 3.764 3.731 3.754 368,648 +0.03(+0.89%)
Apr 25, 2011 3.731 3.736 3.714 3.721 213,631 -0.01(-0.27%)
Apr 21, 2011 3.727 3.741 3.711 3.731 346,795 +0.01(+0.18%)
Apr 20, 2011 3.701 3.734 3.701 3.724 474,885 +0.05(+1.36%)
Apr 19, 2011 3.668 3.674 3.651 3.674 308,944 +0.02(+0.64%)
Apr 18, 2011 3.668 3.668 3.624 3.651 437,218 -0.05(-1.35%)
Apr 15, 2011 3.704 3.727 3.694 3.701 335,464 -0.00(-0.09%)
Apr 14, 2011 3.687 3.714 3.674 3.704 420,578 -0.02(-0.45%)
Apr 13, 2011 3.734 3.740 3.691 3.721 396,511 +0.00(+0.00%)
Apr 12, 2011 3.731 3.731 3.687 3.721 329,501 -0.02(-0.53%)
Apr 11, 2011 3.767 3.777 3.734 3.741 110,798 -0.03(-0.88%)
Apr 08, 2011 3.797 3.800 3.757 3.774 88,874 -0.01(-0.35%)
Apr 07, 2011 3.787 3.797 3.761 3.787 280,632 +0.00(+0.04%)
Apr 06, 2011 3.794 3.804 3.770 3.785 177,404 +0.00(+0.04%)
Apr 05, 2011 3.770 3.790 3.767 3.784 584,497 +0.00(+0.00%)
Apr 04, 2011 3.790 3.790 3.775 3.784 174,630 +0.00(+0.00%)
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.