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

Adams Diversified Equity Fund (NY: ADX )

19.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 24, 2011 3.693 3.713 3.666 3.679 391,990 -0.00(-0.09%)
May 23, 2011 3.693 3.699 3.676 3.683 125,608 -0.05(-1.43%)
May 20, 2011 3.743 3.760 3.720 3.736 115,871 -0.02(-0.45%)
May 19, 2011 3.753 3.776 3.742 3.753 190,046 +0.01(+0.27%)
May 18, 2011 3.716 3.750 3.716 3.743 224,930 +0.03(+0.72%)
May 17, 2011 3.723 3.726 3.690 3.716 237,860 -0.02(-0.54%)
May 16, 2011 3.733 3.773 3.730 3.736 177,554 -0.02(-0.53%)
May 13, 2011 3.796 3.796 3.753 3.756 122,329 -0.04(-1.14%)
May 12, 2011 3.760 3.803 3.746 3.800 299,144 +0.03(+0.71%)
May 11, 2011 3.803 3.803 3.756 3.773 361,939 -0.04(-0.96%)
May 10, 2011 3.787 3.813 3.783 3.810 275,869 +0.02(+0.62%)
May 09, 2011 3.750 3.787 3.737 3.787 571,300 +0.04(+0.98%)
May 06, 2011 3.757 3.780 3.734 3.750 225,475 +0.02(+0.62%)
May 05, 2011 3.743 3.760 3.713 3.727 326,684 -0.04(-1.06%)
May 04, 2011 3.787 3.790 3.730 3.767 434,039 -0.03(-0.70%)
May 03, 2011 3.790 3.800 3.759 3.793 372,411 -0.02(-0.44%)
May 02, 2011 3.800 3.813 3.800 3.810 465,977 +0.00(+0.00%)
Apr 29, 2011 3.790 3.810 3.790 3.810 229,385 +0.01(+0.35%)
Apr 28, 2011 3.767 3.800 3.767 3.797 284,870 +0.02(+0.53%)
Apr 27, 2011 3.777 3.787 3.757 3.777 316,598 +0.01(+0.35%)
Apr 26, 2011 3.740 3.773 3.740 3.763 367,728 +0.03(+0.89%)
Apr 25, 2011 3.740 3.745 3.723 3.730 213,099 -0.01(-0.27%)
Apr 21, 2011 3.737 3.750 3.720 3.740 345,930 +0.01(+0.18%)
Apr 20, 2011 3.710 3.743 3.710 3.733 473,701 +0.05(+1.35%)
Apr 19, 2011 3.677 3.683 3.660 3.683 308,174 +0.02(+0.64%)
Apr 18, 2011 3.677 3.677 3.633 3.660 436,128 -0.05(-1.35%)
Apr 15, 2011 3.713 3.737 3.703 3.710 334,627 -0.00(-0.09%)
Apr 14, 2011 3.697 3.723 3.683 3.713 419,529 -0.02(-0.45%)
Apr 13, 2011 3.743 3.749 3.700 3.730 395,522 +0.00(+0.00%)
Apr 12, 2011 3.740 3.740 3.697 3.730 328,679 -0.02(-0.53%)
Apr 11, 2011 3.777 3.787 3.743 3.750 110,522 -0.03(-0.88%)
Apr 08, 2011 3.807 3.810 3.767 3.783 88,652 -0.01(-0.35%)
Apr 07, 2011 3.797 3.806 3.770 3.797 279,932 +0.00(+0.04%)
Apr 06, 2011 3.803 3.813 3.780 3.795 176,962 +0.00(+0.04%)
Apr 05, 2011 3.780 3.800 3.777 3.793 583,039 +0.00(+0.00%)
Apr 04, 2011 3.800 3.800 3.785 3.793 174,194 +0.00(+0.00%)
Apr 01, 2011 3.793 3.813 3.783 3.793 252,752 +0.01(+0.26%)
Mar 31, 2011 3.770 3.793 3.770 3.783 233,388 +0.00(+0.09%)
Mar 30, 2011 3.777 3.797 3.770 3.780 135,674 +0.02(+0.44%)
Mar 29, 2011 3.730 3.763 3.725 3.763 188,884 +0.02(+0.53%)
Mar 28, 2011 3.750 3.766 3.740 3.743 182,408 +0.00(+0.00%)
Mar 25, 2011 3.750 3.773 3.743 3.743 378,824 +0.00(+0.00%)
Mar 24, 2011 3.733 3.757 3.720 3.743 269,242 +0.02(+0.63%)
Mar 23, 2011 3.710 3.727 3.687 3.720 372,735 +0.01(+0.36%)
Mar 22, 2011 3.720 3.737 3.707 3.707 281,946 -0.03(-0.71%)
Mar 21, 2011 3.729 3.737 3.720 3.733 317,956 +0.06(+1.72%)
Mar 18, 2011 3.683 3.713 3.667 3.670 334,498 +0.01(+0.36%)
Mar 17, 2011 3.657 3.687 3.643 3.657 284,969 +0.04(+1.10%)
Mar 16, 2011 3.683 3.687 3.610 3.617 488,493 -0.07(-1.90%)
Mar 15, 2011 3.670 3.700 3.663 3.687 383,140 -0.04(-1.07%)
Mar 14, 2011 3.740 3.740 3.707 3.727 393,749 -0.02(-0.62%)
Mar 11, 2011 3.687 3.753 3.687 3.750 167,357 +0.02(+0.45%)
Mar 10, 2011 3.770 3.770 3.730 3.733 284,732 -0.06(-1.67%)
Mar 09, 2011 3.800 3.813 3.790 3.797 220,029 -0.01(-0.18%)
Mar 08, 2011 3.793 3.817 3.777 3.803 204,046 +0.02(+0.44%)
Mar 07, 2011 3.820 3.833 3.770 3.787 380,213 -0.04(-0.96%)
Mar 04, 2011 3.836 3.837 3.790 3.823 284,690 -0.01(-0.35%)
Mar 03, 2011 3.800 3.846 3.800 3.836 279,415 +0.05(+1.41%)
Mar 02, 2011 3.783 3.807 3.753 3.783 536,038 +0.00(+0.00%)
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.