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 (%)
Dec 31, 2008 2.481 2.535 2.475 2.522 651,823 +0.05(+1.90%)
Dec 30, 2008 2.440 2.484 2.440 2.475 658,439 +0.02(+0.77%)
Dec 29, 2008 2.437 2.469 2.387 2.456 705,307 +0.00(+0.00%)
Dec 26, 2008 2.412 2.475 2.412 2.456 342,143 +0.00(+0.13%)
Dec 24, 2008 2.450 2.469 2.425 2.453 261,857 +0.01(+0.26%)
Dec 23, 2008 2.437 2.497 2.434 2.447 645,570 -0.01(-0.58%)
Dec 22, 2008 2.528 2.550 2.406 2.461 596,913 -0.09(-3.51%)
Dec 19, 2008 2.506 2.566 2.481 2.550 552,700 +0.03(+1.37%)
Dec 18, 2008 2.575 2.601 2.506 2.516 644,984 -0.05(-1.84%)
Dec 17, 2008 2.487 2.569 2.478 2.563 410,334 +0.03(+1.37%)
Dec 16, 2008 2.409 2.544 2.409 2.528 648,458 +0.11(+4.68%)
Dec 15, 2008 2.466 2.484 2.403 2.415 385,184 -0.05(-1.91%)
Dec 12, 2008 2.506 2.506 2.381 2.462 0 +0.00(+0.13%)
Dec 11, 2008 2.466 2.506 2.450 2.459 525,516 -0.05(-2.13%)
Dec 10, 2008 2.478 2.516 2.466 2.513 360,763 +0.05(+2.17%)
Dec 09, 2008 2.509 2.525 2.434 2.459 376,488 -0.05(-2.00%)
Dec 08, 2008 2.453 2.575 2.453 2.509 776,073 +0.07(+2.96%)
Dec 05, 2008 2.321 2.437 2.280 2.437 397,556 +0.06(+2.65%)
Dec 04, 2008 2.365 2.425 2.312 2.374 484,214 -0.03(-1.31%)
Dec 03, 2008 2.343 2.431 2.308 2.406 669,924 +0.04(+1.73%)
Dec 02, 2008 2.321 2.422 2.305 2.365 639,797 +0.04(+1.62%)
Dec 01, 2008 2.500 2.500 2.327 2.327 408,293 -0.19(-7.61%)
Nov 28, 2008 2.246 2.535 2.246 2.519 113,536 +0.04(+1.52%)
Nov 26, 2008 2.324 2.481 2.324 2.481 343,054 +0.10(+4.08%)
Nov 25, 2008 2.384 2.418 2.305 2.384 439,909 +0.00(+0.13%)
Nov 24, 2008 2.308 2.434 2.299 2.381 578,271 +0.08(+3.55%)
Nov 21, 2008 2.268 2.312 2.180 2.299 689,648 +0.04(+1.67%)
Nov 20, 2008 2.264 2.340 2.227 2.261 848,903 -0.07(-2.83%)
Nov 19, 2008 2.484 2.566 2.327 2.327 619,108 -0.28(-10.62%)
Nov 18, 2008 2.516 2.604 2.513 2.604 504,868 +0.03(+1.10%)
Nov 17, 2008 2.591 2.626 2.552 2.575 444,819 +0.02(+0.74%)
Nov 14, 2008 2.676 2.695 2.557 2.557 0 -0.14(-5.35%)
Nov 13, 2008 2.632 2.701 2.531 2.701 556,422 +0.06(+2.38%)
Nov 12, 2008 2.679 2.717 2.610 2.638 306,015 -0.08(-3.00%)
Nov 11, 2008 2.701 2.764 2.651 2.720 578,328 -0.02(-0.69%)
Nov 10, 2008 2.849 2.849 2.710 2.739 335,313 +0.00(+0.11%)
Nov 07, 2008 2.713 2.767 2.682 2.736 547,612 +0.06(+2.11%)
Nov 06, 2008 2.827 2.827 2.676 2.679 460,191 -0.15(-5.43%)
Nov 05, 2008 2.833 2.918 2.824 2.833 573,523 -0.10(-3.53%)
Nov 04, 2008 2.883 2.937 2.871 2.937 447,245 +0.10(+3.66%)
Nov 03, 2008 3.037 3.037 2.820 2.833 275,366 +0.02(+0.61%)
Oct 31, 2008 2.776 2.871 2.770 2.816 334,874 +0.00(+0.11%)
Oct 30, 2008 2.811 2.839 2.729 2.813 369,487 +0.03(+1.08%)
Oct 29, 2008 2.751 2.839 2.695 2.783 442,714 +0.03(+0.95%)
Oct 28, 2008 2.575 2.757 2.513 2.757 418,761 +0.23(+9.16%)
Oct 27, 2008 2.544 2.667 2.525 2.525 617,268 -0.06(-2.31%)
Oct 24, 2008 2.503 2.629 2.494 2.585 390,224 -0.09(-3.29%)
Oct 23, 2008 2.663 2.751 2.563 2.673 464,053 +0.02(+0.59%)
Oct 22, 2008 2.748 2.751 2.638 2.657 384,228 -0.15(-5.37%)
Oct 21, 2008 2.849 2.930 2.805 2.808 351,800 -0.07(-2.40%)
Oct 20, 2008 2.817 2.877 2.789 2.877 299,641 +0.08(+2.92%)
Oct 17, 2008 2.673 2.871 2.673 2.795 0 +0.03(+0.91%)
Oct 16, 2008 2.679 2.770 2.566 2.770 619,242 +0.10(+3.76%)
Oct 15, 2008 2.849 2.874 2.670 2.670 474,773 -0.28(-9.48%)
Oct 14, 2008 3.197 3.197 2.905 2.949 718,065 -0.01(-0.32%)
Oct 13, 2008 2.858 3.942 2.780 2.959 960,847 +0.28(+10.56%)
Oct 10, 2008 2.513 2.701 2.227 2.676 1,081,050 -0.03(-0.93%)
Oct 09, 2008 2.943 2.943 2.673 2.701 756,330 -0.15(-5.18%)
Oct 08, 2008 2.717 3.031 2.692 2.849 1,266,165 -0.02(-0.77%)
Oct 07, 2008 3.100 3.100 2.871 2.871 1,286,173 -0.24(-7.68%)
Oct 06, 2008 3.172 3.172 2.968 3.109 965,473 -0.14(-4.26%)
Oct 03, 2008 3.301 3.354 3.238 3.248 0 -0.03(-0.77%)
Oct 02, 2008 3.376 3.376 3.273 3.273 240,247 -0.10(-2.98%)
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.