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

Adams Diversified Equity Fund (NY: ADX )

19.69 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 10, 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 (%)
May 31, 2007 4.710 4.717 4.695 4.707 252,492 +0.00(+0.07%)
May 30, 2007 4.666 4.704 4.647 4.704 337,291 +0.03(+0.67%)
May 29, 2007 4.679 4.707 4.663 4.673 161,976 -0.01(-0.13%)
May 25, 2007 4.660 4.679 4.651 4.679 141,649 +0.03(+0.54%)
May 24, 2007 4.695 4.713 4.644 4.654 333,798 -0.05(-1.00%)
May 23, 2007 4.707 4.723 4.698 4.701 431,936 +0.00(+0.07%)
May 22, 2007 4.701 4.713 4.698 4.698 195,641 +0.01(+0.20%)
May 21, 2007 4.688 4.717 4.679 4.688 301,085 +0.01(+0.20%)
May 18, 2007 4.669 4.679 4.663 4.679 182,937 +0.03(+0.54%)
May 17, 2007 4.660 4.669 4.644 4.654 221,685 -0.01(-0.13%)
May 16, 2007 4.638 4.660 4.632 4.660 239,788 +0.01(+0.14%)
May 15, 2007 4.657 4.679 4.654 4.654 229,942 -0.02(-0.40%)
May 14, 2007 4.660 4.685 4.660 4.673 117,829 +0.01(+0.27%)
May 11, 2007 4.635 4.676 4.635 4.660 194,689 +0.03(+0.68%)
May 10, 2007 4.676 4.682 4.628 4.628 297,591 -0.06(-1.28%)
May 09, 2007 4.651 4.698 4.647 4.688 226,131 +0.04(+0.81%)
May 08, 2007 4.638 4.663 4.638 4.651 224,543 +0.00(+0.00%)
May 07, 2007 4.647 4.676 4.647 4.651 516,100 +0.01(+0.14%)
May 04, 2007 4.647 4.669 4.644 4.644 276,312 -0.01(-0.20%)
May 03, 2007 4.644 4.657 4.628 4.654 212,792 +0.01(+0.27%)
May 02, 2007 4.613 4.654 4.613 4.641 202,629 +0.03(+0.61%)
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.