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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)
Streaming Delayed Price Updated: 12:59 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 (%)
Sep 28, 2012 4.045 4.067 4.038 4.052 189,246 -0.01(-0.35%)
Sep 27, 2012 4.067 4.080 4.035 4.067 408,029 +0.03(+0.71%)
Sep 26, 2012 4.049 4.060 4.024 4.038 523,210 -0.02(-0.44%)
Sep 25, 2012 4.095 4.106 4.056 4.056 387,420 -0.03(-0.70%)
Sep 24, 2012 4.063 4.099 4.063 4.085 262,400 -0.01(-0.26%)
Sep 21, 2012 4.099 4.110 4.085 4.095 552,346 +0.01(+0.17%)
Sep 20, 2012 4.077 4.102 4.067 4.088 247,787 -0.01(-0.17%)
Sep 19, 2012 4.088 4.106 4.085 4.095 383,328 +0.01(+0.35%)
Sep 18, 2012 4.088 4.102 4.077 4.081 379,811 -0.02(-0.52%)
Sep 17, 2012 4.102 4.117 4.095 4.102 395,283 -0.01(-0.35%)
Sep 14, 2012 4.092 4.135 4.092 4.117 573,224 +0.04(+0.88%)
Sep 13, 2012 4.017 4.095 4.013 4.081 517,969 +0.06(+1.54%)
Sep 12, 2012 4.017 4.027 4.010 4.019 291,810 +0.01(+0.33%)
Sep 11, 2012 3.995 4.017 3.995 4.006 277,801 +0.01(+0.18%)
Sep 10, 2012 4.006 4.020 3.999 3.999 293,396 -0.01(-0.36%)
Sep 07, 2012 3.999 4.020 3.999 4.013 502,069 +0.01(+0.36%)
Sep 06, 2012 3.942 4.003 3.942 3.999 554,996 +0.05(+1.36%)
Sep 05, 2012 3.942 3.952 3.927 3.945 631,516 +0.01(+0.27%)
Sep 04, 2012 3.906 3.945 3.895 3.935 507,940 +0.02(+0.55%)
Aug 31, 2012 3.895 3.924 3.888 3.913 372,166 +0.03(+0.83%)
Aug 30, 2012 3.899 3.902 3.877 3.881 431,510 -0.04(-0.91%)
Aug 29, 2012 3.917 3.920 3.902 3.917 165,732 +0.00(+0.09%)
Aug 27, 2012 3.927 3.931 3.913 3.913 372,384 -0.01(-0.36%)
Aug 24, 2012 3.892 3.931 3.892 3.927 197,087 +0.01(+0.27%)
Aug 23, 2012 3.927 3.927 3.892 3.917 442,244 -0.03(-0.63%)
Aug 22, 2012 3.931 3.945 3.917 3.942 247,389 +0.01(+0.36%)
Aug 21, 2012 3.945 3.967 3.920 3.927 220,196 -0.02(-0.45%)
Aug 20, 2012 3.945 3.952 3.938 3.945 170,170 -0.00(-0.09%)
Aug 17, 2012 3.963 3.963 3.942 3.949 227,547 +0.00(+0.09%)
Aug 16, 2012 3.924 3.960 3.920 3.945 314,177 +0.02(+0.63%)
Aug 15, 2012 3.920 3.931 3.906 3.921 186,619 +0.00(+0.10%)
Aug 14, 2012 3.920 3.931 3.917 3.917 311,247 +0.01(+0.18%)
Aug 13, 2012 3.902 3.917 3.892 3.910 236,594 -0.00(-0.09%)
Aug 10, 2012 3.910 3.920 3.899 3.913 191,015 +0.00(+0.00%)
Aug 09, 2012 3.913 3.920 3.899 3.913 380,706 +0.01(+0.27%)
Aug 08, 2012 3.884 3.913 3.877 3.902 219,703 +0.01(+0.18%)
Aug 07, 2012 3.885 3.906 3.881 3.895 416,614 +0.04(+1.01%)
Aug 06, 2012 3.867 3.877 3.849 3.856 349,113 +0.01(+0.18%)
Aug 03, 2012 3.842 3.865 3.839 3.849 470,234 +0.05(+1.22%)
Aug 02, 2012 3.803 3.821 3.771 3.803 252,030 -0.02(-0.56%)
Aug 01, 2012 3.860 3.863 3.824 3.824 232,394 -0.02(-0.46%)
Jul 31, 2012 3.835 3.852 3.824 3.842 385,174 +0.00(+0.00%)
Jul 30, 2012 3.849 3.865 3.828 3.842 430,481 -0.02(-0.46%)
Jul 27, 2012 3.828 3.870 3.817 3.860 588,327 +0.05(+1.40%)
Jul 26, 2012 3.813 3.831 3.788 3.806 268,573 +0.04(+0.94%)
Jul 25, 2012 3.781 3.785 3.756 3.771 484,840 -0.01(-0.28%)
Jul 24, 2012 3.792 3.810 3.753 3.781 552,766 -0.02(-0.47%)
Jul 23, 2012 3.788 3.803 3.764 3.799 704,663 -0.02(-0.47%)
Jul 20, 2012 3.821 3.842 3.803 3.817 240,945 -0.02(-0.65%)
Jul 19, 2012 3.831 3.849 3.828 3.842 216,862 +0.02(+0.46%)
Jul 18, 2012 3.806 3.838 3.796 3.824 254,211 +0.01(+0.37%)
Jul 17, 2012 3.788 3.817 3.774 3.810 424,131 +0.03(+0.85%)
Jul 16, 2012 3.778 3.796 3.771 3.778 993,067 -0.01(-0.19%)
Jul 13, 2012 3.788 3.803 3.764 3.785 1,783,181 +0.05(+1.24%)
Jul 12, 2012 3.710 3.749 3.696 3.739 549,041 +0.00(+0.00%)
Jul 11, 2012 3.724 3.742 3.707 3.739 241,395 +0.01(+0.19%)
Jul 10, 2012 3.767 3.778 3.721 3.732 258,122 -0.01(-0.38%)
Jul 09, 2012 3.746 3.746 3.728 3.746 140,174 +0.01(+0.19%)
Jul 06, 2012 3.746 3.749 3.732 3.739 341,798 -0.02(-0.66%)
Jul 05, 2012 3.767 3.781 3.760 3.764 426,754 -0.02(-0.47%)
Jul 03, 2012 3.753 3.788 3.753 3.781 235,720 +0.02(+0.66%)
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.