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

Adams Diversified Equity Fund (NY: ADX )

19.72 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2010 3.552 3.561 3.538 3.558 468,635 +0.01(+0.19%)
Dec 30, 2010 3.555 3.561 3.538 3.552 385,320 -0.00(-0.09%)
Dec 29, 2010 3.545 3.570 3.545 3.555 441,801 +0.01(+0.19%)
Dec 28, 2010 3.548 3.557 3.535 3.548 452,718 -0.00(-0.09%)
Dec 27, 2010 3.555 3.558 3.532 3.552 292,263 -0.01(-0.19%)
Dec 23, 2010 3.538 3.561 3.538 3.558 358,390 +0.02(+0.56%)
Dec 22, 2010 3.525 3.552 3.525 3.538 327,144 +0.01(+0.38%)
Dec 21, 2010 3.512 3.532 3.512 3.525 208,795 +0.02(+0.66%)
Dec 20, 2010 3.512 3.518 3.479 3.502 441,937 -0.01(-0.19%)
Dec 17, 2010 3.505 3.515 3.493 3.508 393,078 -0.01(-0.18%)
Dec 16, 2010 3.485 3.515 3.475 3.515 344,874 +0.03(+0.76%)
Dec 15, 2010 3.485 3.518 3.485 3.489 276,972 -0.02(-0.47%)
Dec 14, 2010 3.505 3.528 3.499 3.505 215,867 +0.00(+0.09%)
Dec 13, 2010 3.515 3.518 3.502 3.502 507,273 +0.01(+0.19%)
Dec 10, 2010 3.475 3.495 3.469 3.495 383,126 +0.02(+0.57%)
Dec 09, 2010 3.472 3.479 3.455 3.475 341,870 +0.01(+0.29%)
Dec 08, 2010 3.416 3.475 3.416 3.465 438,357 +0.01(+0.19%)
Dec 07, 2010 3.475 3.479 3.455 3.459 1,056,171 +0.01(+0.38%)
Dec 06, 2010 3.422 3.446 3.422 3.446 585,583 +0.02(+0.48%)
Dec 03, 2010 3.412 3.436 3.412 3.429 562,036 +0.01(+0.29%)
Dec 02, 2010 3.389 3.426 3.389 3.419 650,798 +0.02(+0.68%)
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.