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 30, 2007 4.406 4.425 4.369 4.403 206,637 -0.01(-0.14%)
Mar 29, 2007 4.438 4.444 4.375 4.410 230,199 +0.01(+0.29%)
Mar 28, 2007 4.397 4.397 4.372 4.397 216,189 -0.01(-0.29%)
Mar 27, 2007 4.416 4.428 4.406 4.410 173,843 -0.01(-0.28%)
Mar 26, 2007 4.444 4.444 4.381 4.422 277,958 +0.00(+0.00%)
Mar 23, 2007 4.416 4.438 4.413 4.422 163,654 -0.00(-0.07%)
Mar 22, 2007 4.413 4.432 4.372 4.425 333,677 +0.00(+0.00%)
Mar 21, 2007 4.363 4.425 4.347 4.425 329,538 +0.08(+1.73%)
Mar 20, 2007 4.319 4.359 4.319 4.350 210,458 +0.03(+0.58%)
Mar 19, 2007 4.303 4.328 4.293 4.325 431,106 +0.03(+0.66%)
Mar 16, 2007 4.297 4.312 4.281 4.297 307,569 +0.01(+0.15%)
Mar 15, 2007 4.271 4.309 4.265 4.290 261,083 +0.01(+0.22%)
Mar 14, 2007 4.256 4.287 4.240 4.281 584,572 +0.01(+0.22%)
Mar 13, 2007 4.356 4.341 4.256 4.271 374,113 -0.08(-1.95%)
Mar 12, 2007 4.322 4.363 4.315 4.356 293,241 +0.01(+0.14%)
Mar 09, 2007 4.328 4.363 4.315 4.350 268,406 +0.02(+0.43%)
Mar 08, 2007 4.303 4.350 4.297 4.331 310,116 +0.05(+1.25%)
Mar 07, 2007 4.281 4.303 4.265 4.278 232,427 -0.01(-0.29%)
Mar 06, 2007 4.249 4.306 4.249 4.290 248,666 +0.06(+1.49%)
Mar 05, 2007 4.227 4.271 4.215 4.227 659,713 -0.04(-0.88%)
Mar 02, 2007 4.312 4.325 4.256 4.265 374,431 -0.06(-1.31%)
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.