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

Adams Diversified Equity Fund (NY: ADX )

19.75 +0.03 (+0.15%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Aug 30, 2013 4.588 4.588 4.565 4.576 259,513 -0.01(-0.25%)
Aug 29, 2013 4.572 4.599 4.565 4.588 180,978 +0.02(+0.33%)
Aug 28, 2013 4.546 4.584 4.546 4.572 241,068 +0.02(+0.33%)
Aug 27, 2013 4.591 4.595 4.557 4.557 302,214 -0.08(-1.65%)
Aug 26, 2013 4.649 4.668 4.633 4.633 222,297 -0.02(-0.33%)
Aug 23, 2013 4.611 4.649 4.611 4.649 177,171 +0.04(+0.91%)
Aug 22, 2013 4.569 4.622 4.569 4.607 189,435 +0.05(+1.00%)
Aug 21, 2013 4.569 4.599 4.557 4.561 370,915 -0.03(-0.75%)
Aug 20, 2013 4.580 4.622 4.580 4.595 249,294 +0.02(+0.33%)
Aug 19, 2013 4.637 4.637 4.569 4.580 402,752 -0.05(-1.07%)
Aug 16, 2013 4.614 4.656 4.610 4.630 121,196 -0.01(-0.16%)
Aug 15, 2013 4.683 4.683 4.626 4.637 305,699 -0.07(-1.54%)
Aug 14, 2013 4.702 4.725 4.702 4.710 229,776 -0.00(-0.08%)
Aug 13, 2013 4.713 4.725 4.694 4.713 279,437 +0.00(+0.00%)
Aug 12, 2013 4.702 4.713 4.691 4.713 247,051 -0.01(-0.24%)
Aug 09, 2013 4.759 4.759 4.713 4.725 183,611 -0.02(-0.40%)
Aug 08, 2013 4.742 4.751 4.721 4.744 83,167 +0.02(+0.32%)
Aug 07, 2013 4.729 4.740 4.714 4.729 184,928 -0.01(-0.16%)
Aug 06, 2013 4.748 4.750 4.725 4.736 329,857 -0.02(-0.40%)
Aug 05, 2013 4.778 4.778 4.751 4.755 302,952 -0.02(-0.48%)
Aug 02, 2013 4.759 4.778 4.744 4.778 143,815 +0.01(+0.16%)
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.