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

Adams Diversified Equity Fund (NY: ADX )

19.62 +0.07 (+0.38%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Apr 30, 2008 4.096 4.112 4.068 4.068 277,735 -0.02(-0.54%)
Apr 29, 2008 4.093 4.096 4.062 4.090 331,400 -0.00(-0.09%)
Apr 28, 2008 4.096 4.115 4.090 4.094 464,093 -0.00(-0.06%)
Apr 25, 2008 4.090 4.115 4.074 4.096 232,753 +0.02(+0.54%)
Apr 24, 2008 4.068 4.115 4.046 4.074 344,037 +0.01(+0.15%)
Apr 23, 2008 4.081 4.093 4.059 4.068 211,147 -0.00(-0.07%)
Apr 22, 2008 4.096 4.096 4.052 4.071 291,315 -0.04(-1.00%)
Apr 21, 2008 4.087 4.112 4.074 4.112 343,802 +0.02(+0.38%)
Apr 18, 2008 4.081 4.109 4.081 4.096 345,917 +0.05(+1.32%)
Apr 17, 2008 4.014 4.046 4.014 4.043 208,660 +0.00(+0.00%)
Apr 16, 2008 3.970 4.043 3.970 4.043 206,027 +0.09(+2.23%)
Apr 15, 2008 3.942 3.967 3.920 3.955 242,011 +0.02(+0.48%)
Apr 14, 2008 3.952 3.961 3.933 3.936 247,648 -0.01(-0.24%)
Apr 11, 2008 3.989 4.014 3.942 3.945 249,459 -0.09(-2.11%)
Apr 10, 2008 4.033 4.059 4.027 4.030 316,768 -0.00(-0.08%)
Apr 09, 2008 4.068 4.068 4.030 4.033 248,998 -0.03(-0.85%)
Apr 08, 2008 4.046 4.068 4.046 4.068 112,430 -0.01(-0.23%)
Apr 07, 2008 4.081 4.115 4.068 4.077 325,222 +0.02(+0.47%)
Apr 04, 2008 4.074 4.093 4.055 4.059 224,622 -0.03(-0.69%)
Apr 03, 2008 4.040 4.093 4.040 4.087 250,586 +0.01(+0.31%)
Apr 02, 2008 4.071 4.087 4.052 4.074 417,326 +0.00(+0.00%)
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.