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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2008 3.920 3.954 3.916 3.929 116,185 +0.00(+0.08%)
Mar 28, 2008 3.945 3.964 3.926 3.926 244,526 -0.02(-0.48%)
Mar 27, 2008 3.992 4.001 3.945 3.945 483,959 -0.03(-0.71%)
Mar 26, 2008 3.986 3.986 3.948 3.973 361,001 -0.03(-0.78%)
Mar 25, 2008 3.979 4.014 3.961 4.004 203,454 +0.01(+0.16%)
Mar 24, 2008 3.954 4.011 3.945 3.998 316,165 +0.07(+1.84%)
Mar 21, 2008 3.873 3.926 3.844 3.926 302,834 +0.00(+0.00%)
Mar 20, 2008 3.873 3.926 3.844 3.926 302,834 +0.03(+0.89%)
Mar 19, 2008 3.917 3.953 3.847 3.891 354,856 -0.02(-0.56%)
Mar 18, 2008 3.857 3.913 3.816 3.913 595,493 +0.12(+3.15%)
Mar 17, 2008 3.800 3.825 3.656 3.794 1,215,168 -0.07(-1.87%)
Mar 14, 2008 3.932 3.942 3.832 3.866 575,099 -0.06(-1.44%)
Mar 13, 2008 3.920 3.948 3.847 3.923 350,281 -0.01(-0.32%)
Mar 12, 2008 3.976 4.008 3.935 3.935 437,473 -0.05(-1.18%)
Mar 11, 2008 3.979 3.982 3.898 3.982 326,354 +0.09(+2.42%)
Mar 10, 2008 3.907 3.913 3.873 3.888 294,533 -0.03(-0.77%)
Mar 07, 2008 3.932 3.967 3.898 3.918 254,397 -0.02(-0.59%)
Mar 06, 2008 3.986 3.986 3.942 3.942 297,380 -0.06(-1.41%)
Mar 05, 2008 4.008 4.026 3.961 3.998 306,932 +0.03(+0.71%)
Mar 04, 2008 3.967 3.986 3.926 3.970 535,539 -0.06(-1.40%)
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.