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

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 3.196 3.180 3.180 3.180 451,945 -0.01(-0.39%)
Dec 30, 2009 3.180 3.196 3.158 3.193 453,695 -0.01(-0.20%)
Dec 29, 2009 3.205 3.212 3.183 3.199 337,777 -0.00(-0.10%)
Dec 28, 2009 3.205 3.224 3.196 3.202 356,789 +0.00(+0.07%)
Dec 24, 2009 3.177 3.205 3.177 3.200 186,177 +0.01(+0.42%)
Dec 23, 2009 3.196 3.199 3.174 3.186 358,234 +0.00(+0.00%)
Dec 22, 2009 3.161 3.190 3.161 3.186 342,341 +0.02(+0.60%)
Dec 21, 2009 3.174 3.174 3.149 3.167 212,887 +0.03(+1.06%)
Dec 18, 2009 3.130 3.145 3.117 3.134 237,368 +0.00(+0.14%)
Dec 17, 2009 3.145 3.145 3.105 3.130 553,514 -0.02(-0.60%)
Dec 16, 2009 3.155 3.162 3.142 3.149 346,076 -0.00(-0.10%)
Dec 15, 2009 3.149 3.161 3.142 3.152 330,317 -0.01(-0.40%)
Dec 14, 2009 3.160 3.167 3.152 3.164 422,977 +0.02(+0.60%)
Dec 11, 2009 3.145 3.149 3.123 3.145 442,299 +0.02(+0.50%)
Dec 10, 2009 3.111 3.142 3.111 3.130 385,262 +0.03(+0.91%)
Dec 09, 2009 3.095 3.120 3.077 3.101 286,151 +0.01(+0.41%)
Dec 08, 2009 3.101 3.110 3.079 3.089 319,213 -0.03(-1.11%)
Dec 07, 2009 3.123 3.149 3.117 3.123 353,622 -0.01(-0.30%)
Dec 04, 2009 3.145 3.177 3.115 3.133 241,125 +0.01(+0.40%)
Dec 03, 2009 3.152 3.159 3.120 3.120 177,497 -0.02(-0.60%)
Dec 02, 2009 3.139 3.155 3.133 3.139 279,313 +0.01(+0.20%)
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.