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 (%)
Feb 27, 2009 2.107 2.148 2.098 2.107 0 -0.04(-1.76%)
Feb 26, 2009 2.211 2.221 2.139 2.145 459,287 -0.03(-1.59%)
Feb 25, 2009 2.312 2.312 2.145 2.180 561,482 -0.03(-1.14%)
Feb 24, 2009 2.136 2.205 2.092 2.205 449,101 +0.10(+4.64%)
Feb 23, 2009 2.202 2.214 2.098 2.107 654,389 -0.09(-4.30%)
Feb 20, 2009 2.227 2.233 2.151 2.202 854,312 -0.02(-0.85%)
Feb 19, 2009 2.286 2.296 2.221 2.221 538,430 -0.06(-2.48%)
Feb 18, 2009 2.318 2.318 2.261 2.277 507,119 -0.01(-0.55%)
Feb 17, 2009 2.352 2.359 2.290 2.290 580,490 -0.12(-4.83%)
Feb 13, 2009 2.403 2.434 2.378 2.406 451,203 -0.01(-0.39%)
Feb 12, 2009 2.406 2.422 2.340 2.415 427,161 -0.01(-0.26%)
Feb 11, 2009 2.425 2.447 2.400 2.422 251,865 -0.01(-0.39%)
Feb 10, 2009 2.528 2.528 2.396 2.431 368,783 -0.09(-3.73%)
Feb 09, 2009 2.513 2.525 2.484 2.525 286,746 +0.02(+0.75%)
Feb 06, 2009 2.459 2.514 2.453 2.506 322,141 +0.06(+2.44%)
Feb 05, 2009 2.415 2.466 2.381 2.447 355,219 +0.03(+1.04%)
Feb 04, 2009 2.447 2.522 2.407 2.422 236,235 -0.02(-0.64%)
Feb 03, 2009 2.384 2.447 2.384 2.437 241,597 +0.05(+2.24%)
Feb 02, 2009 2.359 2.406 2.352 2.384 201,537 -0.00(-0.13%)
Jan 30, 2009 2.431 2.472 2.387 2.387 0 -0.07(-2.69%)
Jan 29, 2009 2.516 2.516 2.450 2.453 399,817 -0.07(-2.86%)
Jan 28, 2009 2.481 2.531 2.481 2.525 309,810 +0.08(+3.08%)
Jan 27, 2009 2.440 2.456 2.387 2.450 273,115 +0.03(+1.43%)
Jan 26, 2009 2.519 2.519 2.379 2.415 328,013 +0.02(+0.92%)
Jan 23, 2009 2.349 2.418 2.324 2.393 563,303 +0.01(+0.26%)
Jan 22, 2009 2.418 2.418 2.330 2.387 551,366 -0.03(-1.43%)
Jan 21, 2009 2.378 2.422 2.312 2.422 517,352 +0.06(+2.66%)
Jan 20, 2009 2.447 2.450 2.359 2.359 636,260 -0.10(-4.09%)
Jan 16, 2009 2.456 2.481 2.406 2.459 306,406 +0.02(+0.64%)
Jan 15, 2009 2.403 2.444 2.349 2.444 756,807 +0.02(+0.91%)
Jan 14, 2009 2.466 2.466 2.409 2.422 501,366 -0.07(-2.65%)
Jan 13, 2009 2.487 2.547 2.466 2.487 717,979 +0.01(+0.25%)
Jan 12, 2009 2.547 2.547 2.466 2.481 471,621 -0.06(-2.47%)
Jan 09, 2009 2.582 2.607 2.544 2.544 289,512 -0.03(-1.10%)
Jan 08, 2009 2.591 2.607 2.550 2.572 684,213 -0.03(-1.09%)
Jan 07, 2009 2.673 2.673 2.601 2.601 527,840 -0.09(-3.27%)
Jan 06, 2009 2.667 2.704 2.660 2.688 293,785 +0.02(+0.82%)
Jan 05, 2009 2.610 2.667 2.579 2.667 580,967 +0.05(+2.04%)
Jan 02, 2009 2.506 2.619 2.506 2.613 0 +0.09(+3.61%)
Jan 01, 2009 2.481 2.535 2.475 2.522 0 +0.00(+0.00%)
Dec 31, 2008 2.481 2.535 2.475 2.522 651,823 +0.05(+1.90%)
Dec 30, 2008 2.440 2.484 2.440 2.475 658,439 +0.02(+0.77%)
Dec 29, 2008 2.437 2.469 2.387 2.456 705,307 +0.00(+0.00%)
Dec 26, 2008 2.412 2.475 2.412 2.456 342,143 +0.00(+0.13%)
Dec 24, 2008 2.450 2.469 2.425 2.453 261,857 +0.01(+0.26%)
Dec 23, 2008 2.437 2.497 2.434 2.447 645,570 -0.01(-0.58%)
Dec 22, 2008 2.528 2.550 2.406 2.461 596,913 -0.09(-3.51%)
Dec 19, 2008 2.506 2.566 2.481 2.550 552,700 +0.03(+1.37%)
Dec 18, 2008 2.575 2.601 2.506 2.516 644,984 -0.05(-1.84%)
Dec 17, 2008 2.487 2.569 2.478 2.563 410,334 +0.03(+1.37%)
Dec 16, 2008 2.409 2.544 2.409 2.528 648,458 +0.11(+4.68%)
Dec 15, 2008 2.466 2.484 2.403 2.415 385,184 -0.05(-1.91%)
Dec 12, 2008 2.506 2.506 2.381 2.462 0 +0.00(+0.13%)
Dec 11, 2008 2.466 2.506 2.450 2.459 525,516 -0.05(-2.13%)
Dec 10, 2008 2.478 2.516 2.466 2.513 360,763 +0.05(+2.17%)
Dec 09, 2008 2.509 2.525 2.434 2.459 376,488 -0.05(-2.00%)
Dec 08, 2008 2.453 2.575 2.453 2.509 776,073 +0.07(+2.96%)
Dec 05, 2008 2.321 2.437 2.280 2.437 397,556 +0.06(+2.65%)
Dec 04, 2008 2.365 2.425 2.312 2.374 484,214 -0.03(-1.31%)
Dec 03, 2008 2.343 2.431 2.308 2.406 669,924 +0.04(+1.73%)
Dec 02, 2008 2.321 2.422 2.305 2.365 639,797 +0.04(+1.62%)
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.