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: 6:30 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 (%)
Jun 30, 2006 4.055 4.070 4.042 4.042 242,933 -0.01(-0.16%)
Jun 29, 2006 3.982 4.058 3.977 4.048 310,433 +0.08(+1.98%)
Jun 28, 2006 3.948 3.970 3.948 3.970 234,018 +0.01(+0.24%)
Jun 27, 2006 3.976 3.982 3.945 3.961 200,269 -0.02(-0.40%)
Jun 26, 2006 3.967 3.979 3.961 3.976 164,609 +0.01(+0.16%)
Jun 23, 2006 3.948 3.986 3.948 3.970 217,144 +0.01(+0.16%)
Jun 22, 2006 3.970 3.989 3.935 3.964 239,750 -0.02(-0.47%)
Jun 21, 2006 3.957 4.001 3.957 3.982 226,695 +0.03(+0.64%)
Jun 20, 2006 3.970 3.992 3.942 3.957 290,692 -0.01(-0.16%)
Jun 19, 2006 3.973 3.986 3.951 3.964 1,193,018 +0.01(+0.16%)
Jun 16, 2006 3.957 3.976 3.945 3.957 236,884 -0.02(-0.47%)
Jun 15, 2006 3.917 3.989 3.917 3.976 612,588 +0.07(+1.69%)
Jun 14, 2006 3.913 3.935 3.885 3.910 286,872 -0.01(-0.16%)
Jun 13, 2006 3.913 3.961 3.910 3.917 388,121 -0.04(-0.95%)
Jun 12, 2006 4.004 4.008 3.948 3.954 216,825 -0.05(-1.18%)
Jun 09, 2006 4.014 4.023 3.995 4.001 156,967 -0.03(-0.70%)
Jun 08, 2006 4.014 4.030 3.945 4.030 317,756 +0.01(+0.23%)
Jun 07, 2006 4.023 4.058 4.014 4.020 226,695 -0.01(-0.23%)
Jun 06, 2006 4.039 4.058 4.014 4.030 175,116 -0.03(-0.62%)
Jun 05, 2006 4.089 4.102 4.042 4.055 240,068 -0.05(-1.22%)
Jun 02, 2006 4.124 4.124 4.083 4.105 255,669 +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.