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

Adams Diversified Equity Fund (NY: ADX )

19.75 +0.03 (+0.15%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 14, 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 (%)
Oct 31, 2013 4.958 4.965 4.942 4.946 257,465 -0.01(-0.23%)
Oct 30, 2013 4.969 4.984 4.946 4.958 322,639 -0.02(-0.31%)
Oct 29, 2013 4.942 4.980 4.942 4.973 315,747 +0.03(+0.58%)
Oct 28, 2013 4.916 4.946 4.916 4.944 221,660 +0.02(+0.50%)
Oct 25, 2013 4.919 4.927 4.908 4.919 269,042 +0.01(+0.16%)
Oct 24, 2013 4.908 4.938 4.900 4.912 410,385 +0.00(+0.00%)
Oct 23, 2013 4.912 4.923 4.900 4.912 305,704 -0.01(-0.23%)
Oct 22, 2013 4.900 4.935 4.897 4.923 151,315 +0.02(+0.47%)
Oct 21, 2013 4.889 4.927 4.889 4.900 255,196 +0.00(+0.08%)
Oct 18, 2013 4.874 4.908 4.874 4.897 281,870 +0.02(+0.39%)
Oct 17, 2013 4.816 4.877 4.805 4.877 234,766 +0.05(+1.03%)
Oct 16, 2013 4.786 4.828 4.786 4.828 270,678 +0.06(+1.20%)
Oct 15, 2013 4.748 4.782 4.744 4.771 313,335 +0.00(+0.00%)
Oct 14, 2013 4.752 4.778 4.744 4.771 176,187 +0.02(+0.32%)
Oct 11, 2013 4.725 4.774 4.725 4.755 171,352 +0.03(+0.65%)
Oct 10, 2013 4.672 4.733 4.672 4.725 162,407 +0.08(+1.81%)
Oct 09, 2013 4.656 4.672 4.637 4.641 196,211 -0.02(-0.49%)
Oct 08, 2013 4.687 4.694 4.659 4.664 159,337 -0.04(-0.81%)
Oct 07, 2013 4.668 4.710 4.668 4.702 315,600 -0.02(-0.48%)
Oct 04, 2013 4.694 4.733 4.694 4.725 125,313 +0.02(+0.41%)
Oct 03, 2013 4.748 4.748 4.702 4.706 167,012 -0.03(-0.72%)
Oct 02, 2013 4.740 4.759 4.725 4.740 142,704 -0.02(-0.40%)
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.