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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 3.954 3.954 3.919 3.929 929,932 -0.01(-0.36%)
Apr 27, 2012 3.926 3.944 3.915 3.944 573,649 +0.02(+0.54%)
Apr 26, 2012 3.887 3.926 3.883 3.922 716,509 +0.03(+0.82%)
Apr 25, 2012 3.880 3.897 3.873 3.890 720,098 +0.05(+1.29%)
Apr 24, 2012 3.826 3.844 3.816 3.841 682,179 +0.02(+0.65%)
Apr 23, 2012 3.802 3.816 3.780 3.816 367,126 -0.02(-0.46%)
Apr 20, 2012 3.848 3.866 3.834 3.834 181,244 -0.00(-0.09%)
Apr 19, 2012 3.841 3.862 3.816 3.837 285,914 -0.01(-0.37%)
Apr 18, 2012 3.834 3.862 3.834 3.851 159,245 +0.00(+0.09%)
Apr 17, 2012 3.819 3.858 3.816 3.848 349,070 +0.04(+1.12%)
Apr 16, 2012 3.826 3.841 3.787 3.805 380,234 +0.00(+0.00%)
Apr 13, 2012 3.826 3.826 3.802 3.805 176,483 -0.02(-0.65%)
Apr 12, 2012 3.798 3.841 3.798 3.830 450,521 +0.03(+0.84%)
Apr 11, 2012 3.812 3.823 3.798 3.798 300,460 +0.02(+0.47%)
Apr 10, 2012 3.834 3.840 3.763 3.780 309,551 -0.06(-1.57%)
Apr 09, 2012 3.844 3.848 3.823 3.841 295,690 -0.04(-1.01%)
Apr 05, 2012 3.869 3.883 3.858 3.880 109,941 -0.00(-0.09%)
Apr 04, 2012 3.890 3.894 3.869 3.883 251,967 -0.03(-0.73%)
Apr 03, 2012 3.922 3.933 3.901 3.912 250,009 -0.02(-0.54%)
Apr 02, 2012 3.887 3.944 3.887 3.933 284,483 +0.04(+0.91%)
Mar 30, 2012 3.890 3.901 3.880 3.897 280,801 +0.02(+0.64%)
Mar 29, 2012 3.862 3.876 3.851 3.873 198,091 -0.01(-0.27%)
Mar 28, 2012 3.915 3.922 3.873 3.883 400,214 -0.03(-0.82%)
Mar 27, 2012 3.919 3.926 3.912 3.915 161,115 -0.00(-0.09%)
Mar 26, 2012 3.890 3.919 3.890 3.919 549,004 +0.05(+1.19%)
Mar 23, 2012 3.866 3.880 3.854 3.873 448,734 +0.02(+0.46%)
Mar 22, 2012 3.883 3.887 3.848 3.855 393,633 -0.05(-1.36%)
Mar 21, 2012 3.890 3.919 3.887 3.908 303,125 +0.02(+0.46%)
Mar 20, 2012 3.894 3.908 3.883 3.890 462,096 -0.02(-0.63%)
Mar 19, 2012 3.901 3.922 3.894 3.915 446,644 +0.01(+0.27%)
Mar 16, 2012 3.901 3.905 3.894 3.905 301,443 +0.01(+0.18%)
Mar 15, 2012 3.873 3.897 3.873 3.897 291,408 +0.02(+0.64%)
Mar 14, 2012 3.869 3.894 3.869 3.873 450,371 -0.00(-0.09%)
Mar 13, 2012 3.826 3.880 3.826 3.876 441,528 +0.06(+1.49%)
Mar 12, 2012 3.816 3.823 3.805 3.819 341,934 -0.00(-0.09%)
Mar 09, 2012 3.826 3.837 3.823 3.823 299,268 +0.00(+0.09%)
Mar 08, 2012 3.798 3.826 3.798 3.819 223,257 +0.04(+1.03%)
Mar 07, 2012 3.763 3.780 3.745 3.780 485,736 +0.02(+0.66%)
Mar 06, 2012 3.766 3.766 3.738 3.756 325,676 -0.06(-1.49%)
Mar 05, 2012 3.826 3.826 3.798 3.812 332,285 -0.02(-0.56%)
Mar 02, 2012 3.837 3.837 3.816 3.834 196,113 -0.00(-0.09%)
Mar 01, 2012 3.823 3.844 3.819 3.837 696,992 +0.02(+0.65%)
Feb 29, 2012 3.834 3.848 3.812 3.812 517,916 -0.01(-0.37%)
Feb 28, 2012 3.812 3.834 3.812 3.826 505,484 +0.01(+0.19%)
Feb 27, 2012 3.802 3.826 3.780 3.819 371,549 +0.01(+0.19%)
Feb 24, 2012 3.809 3.826 3.809 3.812 195,755 +0.00(+0.09%)
Feb 23, 2012 3.798 3.813 3.786 3.809 228,139 +0.02(+0.47%)
Feb 22, 2012 3.798 3.816 3.787 3.791 305,043 -0.02(-0.47%)
Feb 21, 2012 3.816 3.834 3.802 3.809 304,976 -0.01(-0.19%)
Feb 17, 2012 3.830 3.835 3.805 3.816 353,341 +0.00(+0.09%)
Feb 16, 2012 3.780 3.816 3.770 3.812 299,798 +0.05(+1.32%)
Feb 15, 2012 3.805 3.805 3.763 3.763 319,121 -0.02(-0.66%)
Feb 14, 2012 3.787 3.792 3.770 3.787 441,491 -0.01(-0.19%)
Feb 13, 2012 3.802 3.812 3.780 3.795 404,659 +0.02(+0.66%)
Feb 10, 2012 3.780 3.787 3.763 3.770 540,392 -0.03(-0.84%)
Feb 09, 2012 3.805 3.819 3.780 3.802 559,287 +0.01(+0.19%)
Feb 08, 2012 3.795 3.802 3.777 3.795 402,414 +0.00(+0.09%)
Feb 07, 2012 3.773 3.795 3.763 3.791 222,395 +0.01(+0.37%)
Feb 06, 2012 3.749 3.780 3.749 3.777 326,259 +0.00(+0.09%)
Feb 03, 2012 3.770 3.777 3.756 3.773 393,639 +0.05(+1.42%)
Feb 02, 2012 3.717 3.724 3.706 3.720 275,164 +0.01(+0.29%)
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.