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

Adams Diversified Equity Fund (NY: ADX )

19.47 -0.05 (-0.26%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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 (%)
Aug 31, 2012 3.905 3.934 3.898 3.923 371,239 +0.03(+0.83%)
Aug 30, 2012 3.909 3.912 3.887 3.891 430,435 -0.04(-0.91%)
Aug 29, 2012 3.926 3.930 3.912 3.926 165,319 +0.00(+0.09%)
Aug 27, 2012 3.937 3.941 3.923 3.923 371,457 -0.01(-0.36%)
Aug 24, 2012 3.901 3.941 3.901 3.937 196,596 +0.01(+0.27%)
Aug 23, 2012 3.937 3.937 3.901 3.926 441,143 -0.03(-0.63%)
Aug 22, 2012 3.941 3.955 3.926 3.952 246,774 +0.01(+0.36%)
Aug 21, 2012 3.955 3.977 3.930 3.937 219,647 -0.02(-0.45%)
Aug 20, 2012 3.955 3.962 3.948 3.955 169,747 -0.00(-0.09%)
Aug 17, 2012 3.973 3.973 3.952 3.959 226,980 +0.00(+0.09%)
Aug 16, 2012 3.934 3.969 3.930 3.955 313,394 +0.02(+0.63%)
Aug 15, 2012 3.930 3.941 3.916 3.930 186,154 +0.00(+0.10%)
Aug 14, 2012 3.930 3.941 3.926 3.926 310,472 +0.01(+0.18%)
Aug 13, 2012 3.912 3.926 3.901 3.919 236,005 -0.00(-0.09%)
Aug 10, 2012 3.919 3.930 3.909 3.923 190,539 +0.00(+0.00%)
Aug 09, 2012 3.923 3.930 3.909 3.923 379,759 +0.01(+0.27%)
Aug 08, 2012 3.894 3.923 3.887 3.912 219,156 +0.01(+0.18%)
Aug 07, 2012 3.894 3.916 3.891 3.905 415,577 +0.04(+1.01%)
Aug 06, 2012 3.876 3.887 3.859 3.866 348,243 +0.01(+0.19%)
Aug 03, 2012 3.851 3.875 3.848 3.859 469,063 +0.05(+1.22%)
Aug 02, 2012 3.812 3.830 3.780 3.812 251,402 -0.02(-0.56%)
Aug 01, 2012 3.869 3.873 3.834 3.834 231,815 -0.02(-0.46%)
Jul 31, 2012 3.844 3.861 3.834 3.851 384,215 +0.00(+0.00%)
Jul 30, 2012 3.859 3.875 3.837 3.851 429,409 -0.02(-0.46%)
Jul 27, 2012 3.837 3.880 3.827 3.869 586,862 +0.05(+1.40%)
Jul 26, 2012 3.823 3.841 3.798 3.816 267,905 +0.04(+0.94%)
Jul 25, 2012 3.791 3.794 3.766 3.780 483,633 -0.01(-0.28%)
Jul 24, 2012 3.802 3.819 3.762 3.791 551,390 -0.02(-0.47%)
Jul 23, 2012 3.798 3.812 3.773 3.809 702,909 -0.02(-0.47%)
Jul 20, 2012 3.830 3.851 3.812 3.826 240,346 -0.02(-0.65%)
Jul 19, 2012 3.841 3.859 3.837 3.851 216,322 +0.02(+0.47%)
Jul 18, 2012 3.816 3.848 3.805 3.834 253,578 +0.01(+0.37%)
Jul 17, 2012 3.798 3.826 3.784 3.819 423,075 +0.03(+0.85%)
Jul 16, 2012 3.787 3.805 3.780 3.787 990,595 -0.01(-0.19%)
Jul 13, 2012 3.798 3.812 3.773 3.794 1,778,742 +0.05(+1.24%)
Jul 12, 2012 3.719 3.759 3.705 3.748 547,674 +0.00(+0.00%)
Jul 11, 2012 3.734 3.752 3.716 3.748 240,794 +0.01(+0.19%)
Jul 10, 2012 3.777 3.787 3.730 3.741 257,479 -0.01(-0.38%)
Jul 09, 2012 3.755 3.755 3.737 3.755 139,825 +0.01(+0.19%)
Jul 06, 2012 3.755 3.759 3.741 3.748 340,947 -0.02(-0.66%)
Jul 05, 2012 3.777 3.791 3.769 3.773 425,691 -0.02(-0.47%)
Jul 03, 2012 3.762 3.798 3.762 3.791 235,133 +0.02(+0.66%)
Jul 02, 2012 3.755 3.773 3.749 3.766 198,387 +0.00(+0.09%)
Jun 29, 2012 3.752 3.762 3.737 3.762 422,021 +0.07(+2.03%)
Jun 28, 2012 3.687 3.687 3.638 3.687 347,470 -0.01(-0.39%)
Jun 27, 2012 3.666 3.705 3.666 3.702 279,447 +0.04(+1.07%)
Jun 26, 2012 3.645 3.671 3.641 3.662 258,974 +0.02(+0.49%)
Jun 25, 2012 3.662 3.662 3.623 3.645 416,763 -0.06(-1.64%)
Jun 22, 2012 3.691 3.709 3.687 3.705 258,567 +0.02(+0.58%)
Jun 21, 2012 3.748 3.762 3.680 3.684 366,538 -0.07(-1.81%)
Jun 20, 2012 3.773 3.773 3.730 3.752 307,799 -0.01(-0.28%)
Jun 19, 2012 3.734 3.769 3.734 3.762 436,347 +0.04(+1.05%)
Jun 18, 2012 3.709 3.732 3.691 3.723 355,139 +0.01(+0.19%)
Jun 15, 2012 3.684 3.716 3.680 3.716 352,068 +0.04(+1.17%)
Jun 14, 2012 3.648 3.687 3.645 3.673 188,595 +0.02(+0.59%)
Jun 13, 2012 3.645 3.673 3.639 3.652 165,001 -0.01(-0.39%)
Jun 12, 2012 3.652 3.680 3.627 3.666 678,872 +0.03(+0.88%)
Jun 11, 2012 3.695 3.702 3.634 3.634 282,248 -0.04(-1.07%)
Jun 08, 2012 3.652 3.682 3.645 3.673 232,401 +0.00(+0.02%)
Jun 07, 2012 3.691 3.702 3.662 3.672 321,374 +0.01(+0.37%)
Jun 06, 2012 3.616 3.669 3.609 3.659 306,655 +0.06(+1.79%)
Jun 05, 2012 3.577 3.598 3.573 3.595 334,077 +0.01(+0.15%)
Jun 04, 2012 3.634 3.637 3.548 3.589 581,781 -0.02(-0.53%)
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.