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 (%)
Sep 30, 2008 3.348 3.392 3.307 3.385 402,273 +0.06(+1.85%)
Sep 29, 2008 3.411 3.423 3.285 3.323 575,202 -0.18(-5.11%)
Sep 26, 2008 3.395 3.502 3.392 3.502 0 +0.02(+0.63%)
Sep 25, 2008 3.455 3.502 3.452 3.480 355,033 +0.04(+1.27%)
Sep 24, 2008 3.442 3.456 3.401 3.436 345,106 +0.02(+0.47%)
Sep 23, 2008 3.458 3.502 3.389 3.420 330,272 -0.06(-1.63%)
Sep 22, 2008 3.580 3.580 3.467 3.477 350,652 -0.10(-2.81%)
Sep 19, 2008 3.634 3.637 3.526 3.577 0 +0.15(+4.40%)
Sep 18, 2008 3.364 3.427 3.308 3.426 831,298 +0.09(+2.82%)
Sep 17, 2008 3.518 3.518 3.304 3.332 850,010 -0.22(-6.27%)
Sep 16, 2008 3.508 3.595 3.486 3.555 658,443 -0.05(-1.32%)
Sep 15, 2008 3.634 3.697 3.596 3.603 241,217 -0.14(-3.76%)
Sep 12, 2008 3.690 3.753 3.690 3.744 166,516 +0.01(+0.34%)
Sep 11, 2008 3.684 3.734 3.668 3.731 399,650 +0.02(+0.51%)
Sep 10, 2008 3.700 3.744 3.690 3.712 254,848 +0.02(+0.51%)
Sep 09, 2008 3.803 3.811 3.694 3.694 344,606 -0.12(-3.05%)
Sep 08, 2008 3.813 3.844 3.753 3.810 362,417 +0.08(+2.02%)
Sep 05, 2008 3.700 3.741 3.678 3.734 0 +0.01(+0.25%)
Sep 04, 2008 3.785 3.797 3.712 3.725 246,920 -0.08(-2.14%)
Sep 03, 2008 3.803 3.844 3.797 3.807 299,445 -0.02(-0.41%)
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.