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: 4:10 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 (%)
Jun 29, 2007 4.680 4.708 4.642 4.677 136,590 +0.00(+0.00%)
Jun 28, 2007 4.677 4.699 4.661 4.677 188,807 -0.01(-0.27%)
Jun 27, 2007 4.633 4.689 4.626 4.689 467,082 +0.03(+0.67%)
Jun 26, 2007 4.661 4.683 4.651 4.658 133,406 -0.01(-0.13%)
Jun 25, 2007 4.655 4.705 4.651 4.664 183,076 -0.00(-0.03%)
Jun 22, 2007 4.680 4.702 4.604 4.665 378,887 -0.04(-0.84%)
Jun 21, 2007 4.714 4.724 4.673 4.705 470,266 -0.02(-0.40%)
Jun 20, 2007 4.749 4.755 4.721 4.724 332,720 -0.03(-0.59%)
Jun 19, 2007 4.717 4.758 4.714 4.752 203,771 +0.02(+0.33%)
Jun 18, 2007 4.752 4.758 4.721 4.736 167,793 -0.01(-0.13%)
Jun 15, 2007 4.727 4.749 4.721 4.743 219,372 +0.04(+0.94%)
Jun 14, 2007 4.670 4.708 4.670 4.699 149,644 +0.03(+0.57%)
Jun 13, 2007 4.648 4.673 4.623 4.672 148,371 +0.04(+0.78%)
Jun 12, 2007 4.655 4.661 4.630 4.636 206,318 -0.04(-0.87%)
Jun 11, 2007 4.658 4.689 4.651 4.677 111,437 +0.02(+0.40%)
Jun 08, 2007 4.589 4.658 4.582 4.658 290,374 +0.06(+1.30%)
Jun 07, 2007 4.651 4.670 4.598 4.598 189,443 -0.08(-1.68%)
Jun 06, 2007 4.677 4.689 4.648 4.677 221,283 -0.04(-0.80%)
Jun 05, 2007 4.708 4.717 4.695 4.714 172,569 -0.02(-0.40%)
Jun 04, 2007 4.708 4.733 4.699 4.733 228,606 +0.03(+0.60%)
Jun 01, 2007 4.711 4.733 4.695 4.705 429,830 +0.01(+0.20%)
May 31, 2007 4.699 4.705 4.683 4.695 253,122 +0.00(+0.07%)
May 30, 2007 4.655 4.692 4.636 4.692 338,133 +0.03(+0.67%)
May 29, 2007 4.667 4.695 4.651 4.661 162,380 -0.01(-0.13%)
May 25, 2007 4.648 4.667 4.639 4.667 142,003 +0.03(+0.54%)
May 24, 2007 4.683 4.702 4.633 4.642 334,631 -0.05(-1.00%)
May 23, 2007 4.695 4.711 4.686 4.689 433,014 +0.00(+0.07%)
May 22, 2007 4.689 4.702 4.686 4.686 196,130 +0.01(+0.20%)
May 21, 2007 4.677 4.705 4.667 4.677 301,836 +0.01(+0.20%)
May 18, 2007 4.658 4.667 4.651 4.667 183,394 +0.03(+0.54%)
May 17, 2007 4.648 4.658 4.633 4.642 222,238 -0.01(-0.14%)
May 16, 2007 4.626 4.648 4.620 4.648 240,386 +0.01(+0.14%)
May 15, 2007 4.645 4.667 4.642 4.642 230,516 -0.02(-0.40%)
May 14, 2007 4.648 4.673 4.648 4.661 118,123 +0.01(+0.27%)
May 11, 2007 4.623 4.664 4.623 4.648 195,174 +0.03(+0.68%)
May 10, 2007 4.664 4.670 4.617 4.617 298,334 -0.06(-1.28%)
May 09, 2007 4.639 4.686 4.636 4.677 226,695 +0.04(+0.81%)
May 08, 2007 4.626 4.651 4.626 4.639 225,103 +0.00(+0.00%)
May 07, 2007 4.636 4.664 4.636 4.639 517,388 +0.01(+0.13%)
May 04, 2007 4.636 4.658 4.633 4.633 277,002 -0.01(-0.20%)
May 03, 2007 4.633 4.645 4.617 4.642 213,323 +0.01(+0.27%)
May 02, 2007 4.601 4.642 4.601 4.630 203,134 +0.03(+0.61%)
May 01, 2007 4.586 4.608 4.573 4.601 288,464 +0.00(+0.00%)
Apr 30, 2007 4.614 4.639 4.601 4.601 504,971 -0.02(-0.41%)
Apr 27, 2007 4.579 4.626 4.579 4.620 294,832 +0.03(+0.62%)
Apr 26, 2007 4.595 4.623 4.592 4.592 165,564 +0.00(+0.07%)
Apr 25, 2007 4.570 4.598 4.570 4.589 280,185 +0.02(+0.41%)
Apr 24, 2007 4.557 4.570 4.542 4.570 120,034 +0.02(+0.41%)
Apr 23, 2007 4.554 4.567 4.545 4.551 235,610 -0.00(-0.07%)
Apr 20, 2007 4.551 4.589 4.545 4.554 362,331 +0.03(+0.55%)
Apr 19, 2007 4.510 4.538 4.510 4.529 171,932 -0.01(-0.14%)
Apr 18, 2007 4.507 4.545 4.507 4.535 152,828 +0.00(+0.00%)
Apr 17, 2007 4.529 4.542 4.520 4.535 200,269 +0.01(+0.21%)
Apr 16, 2007 4.516 4.548 4.516 4.526 330,173 +0.02(+0.49%)
Apr 13, 2007 4.501 4.504 4.469 4.504 327,308 +0.03(+0.56%)
Apr 12, 2007 4.435 4.479 4.432 4.479 594,758 +0.03(+0.71%)
Apr 11, 2007 4.476 4.482 4.438 4.447 323,805 -0.03(-0.63%)
Apr 10, 2007 4.460 4.479 4.454 4.476 155,375 +0.02(+0.35%)
Apr 09, 2007 4.463 4.482 4.438 4.460 438,108 +0.03(+0.71%)
Apr 05, 2007 4.419 4.432 4.416 4.428 137,227 +0.00(+0.07%)
Apr 04, 2007 4.416 4.428 4.410 4.425 249,301 +0.01(+0.21%)
Apr 03, 2007 4.400 4.425 4.397 4.416 342,590 +0.03(+0.79%)
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.