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

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2008 3.769 3.802 3.741 3.741 423,391 -0.05(-1.25%)
Jul 30, 2008 3.778 3.816 3.753 3.788 398,453 +0.03(+0.92%)
Jul 29, 2008 3.753 3.759 3.681 3.753 219,359 +0.08(+2.14%)
Jul 28, 2008 3.725 3.741 3.674 3.674 275,784 -0.06(-1.52%)
Jul 25, 2008 3.709 3.759 3.709 3.731 287,614 +0.02(+0.59%)
Jul 24, 2008 3.813 3.813 3.709 3.709 312,530 -0.09(-2.32%)
Jul 23, 2008 3.788 3.829 3.782 3.797 313,136 +0.02(+0.50%)
Jul 22, 2008 3.684 3.778 3.675 3.778 307,861 +0.07(+1.78%)
Jul 21, 2008 3.703 3.728 3.703 3.712 682,711 +0.03(+0.68%)
Jul 18, 2008 3.678 3.703 3.659 3.687 269,876 +0.01(+0.34%)
Jul 17, 2008 3.627 3.687 3.608 3.674 368,897 +0.07(+1.92%)
Jul 16, 2008 3.526 3.605 3.517 3.605 329,004 +0.09(+2.51%)
Jul 15, 2008 3.542 3.593 3.438 3.517 469,592 -0.07(-2.02%)
Jul 14, 2008 3.630 3.646 3.555 3.589 437,372 -0.02(-0.44%)
Jul 11, 2008 3.577 3.624 3.555 3.605 505,779 -0.00(-0.00%)
Jul 10, 2008 3.593 3.621 3.567 3.605 832,150 +0.02(+0.53%)
Jul 09, 2008 3.684 3.696 3.586 3.586 194,018 -0.09(-2.57%)
Jul 08, 2008 3.605 3.684 3.593 3.681 198,890 +0.06(+1.65%)
Jul 07, 2008 3.665 3.684 3.539 3.621 357,629 -0.04(-1.03%)
Jul 04, 2008 3.674 3.684 3.621 3.659 170,547 +0.00(+0.00%)
Jul 03, 2008 3.674 3.684 3.621 3.659 170,547 -0.01(-0.26%)
Jul 02, 2008 3.734 3.756 3.668 3.668 236,153 -0.06(-1.60%)
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.