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

Adams Diversified Equity Fund (NY: ADX )

19.64 +0.09 (+0.46%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 9, 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 (%)
Jan 31, 2008 4.005 4.131 3.961 4.125 492,763 +0.09(+2.18%)
Jan 30, 2008 4.049 4.153 4.024 4.037 201,358 -0.02(-0.39%)
Jan 29, 2008 4.049 4.062 4.021 4.052 216,603 +0.03(+0.86%)
Jan 28, 2008 3.958 4.018 3.933 4.018 360,476 +0.06(+1.43%)
Jan 25, 2008 4.090 4.096 3.955 3.961 561,199 -0.08(-2.03%)
Jan 24, 2008 3.999 4.055 3.980 4.043 420,185 +0.04(+1.02%)
Jan 23, 2008 3.747 4.008 3.747 4.002 702,862 +0.12(+3.17%)
Jan 22, 2008 3.763 3.914 3.703 3.879 659,865 -0.08(-1.91%)
Jan 21, 2008 3.958 4.011 3.898 3.955 0 +0.00(+0.00%)
Jan 18, 2008 3.958 4.011 3.898 3.955 637,659 -0.04(-1.02%)
Jan 17, 2008 4.033 4.065 3.958 3.996 1,175,204 -0.05(-1.17%)
Jan 16, 2008 4.049 4.077 4.008 4.043 540,174 -0.03(-0.62%)
Jan 15, 2008 4.096 4.106 4.052 4.068 441,324 -0.08(-1.82%)
Jan 14, 2008 4.128 4.178 4.122 4.144 300,234 +0.03(+0.84%)
Jan 11, 2008 4.134 4.150 4.093 4.109 449,379 -0.07(-1.66%)
Jan 10, 2008 4.106 4.194 4.103 4.178 345,187 +0.04(+0.99%)
Jan 09, 2008 4.093 4.137 4.046 4.137 293,345 +0.05(+1.23%)
Jan 08, 2008 4.162 4.207 4.081 4.087 398,906 -0.07(-1.76%)
Jan 07, 2008 4.175 4.194 4.125 4.160 251,221 -0.01(-0.28%)
Jan 04, 2008 4.304 4.304 4.162 4.172 369,686 -0.13(-3.00%)
Jan 03, 2008 4.310 4.326 4.285 4.301 194,485 -0.03(-0.58%)
Jan 02, 2008 4.395 4.399 4.317 4.326 280,561 -0.12(-2.69%)
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.