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 (%)
Feb 29, 2008 4.062 4.068 3.970 3.977 555,165 -0.18(-4.32%)
Feb 28, 2008 4.065 4.156 4.024 4.156 524,199 +0.08(+2.01%)
Feb 27, 2008 4.068 4.122 4.059 4.074 332,140 -0.01(-0.23%)
Feb 26, 2008 4.043 4.109 4.027 4.084 462,632 +0.03(+0.70%)
Feb 25, 2008 3.992 4.055 3.989 4.055 251,539 +0.06(+1.58%)
Feb 22, 2008 3.986 3.996 3.926 3.992 366,510 +0.02(+0.56%)
Feb 21, 2008 4.062 4.062 3.970 3.970 288,063 -0.06(-1.48%)
Feb 20, 2008 3.952 4.049 3.952 4.030 628,042 +0.02(+0.47%)
Feb 19, 2008 4.049 4.064 3.967 4.011 505,937 +0.02(+0.55%)
Feb 18, 2008 3.983 4.014 3.967 3.989 0 +0.00(+0.00%)
Feb 15, 2008 3.983 4.014 3.967 3.989 497,937 -0.01(-0.24%)
Feb 14, 2008 4.074 4.090 3.999 3.999 339,514 -0.06(-1.55%)
Feb 13, 2008 4.046 4.068 4.027 4.062 520,648 +0.05(+1.26%)
Feb 12, 2008 4.011 4.059 3.996 4.011 384,267 +0.01(+0.31%)
Feb 11, 2008 4.011 4.038 3.983 3.999 271,865 -0.01(-0.16%)
Feb 08, 2008 3.999 4.030 3.983 4.005 232,801 +0.00(+0.00%)
Feb 07, 2008 3.967 4.037 3.955 4.005 336,793 +0.03(+0.71%)
Feb 06, 2008 4.037 4.037 3.970 3.977 483,070 -0.02(-0.55%)
Feb 05, 2008 4.077 4.077 3.996 3.999 576,276 -0.11(-2.76%)
Feb 04, 2008 4.137 4.140 4.109 4.112 146,413 -0.03(-0.84%)
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.