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

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2005 4.062 4.081 4.046 4.046 153,401 -0.03(-0.70%)
May 27, 2005 4.055 4.077 4.055 4.074 149,589 +0.01(+0.31%)
May 26, 2005 4.059 4.065 4.046 4.062 227,401 +0.02(+0.39%)
May 25, 2005 4.049 4.055 4.024 4.046 213,427 -0.01(-0.31%)
May 24, 2005 4.043 4.062 4.037 4.059 211,839 +0.00(+0.00%)
May 23, 2005 4.040 4.062 4.040 4.059 275,677 +0.02(+0.55%)
May 20, 2005 4.037 4.040 4.024 4.037 231,213 -0.01(-0.23%)
May 19, 2005 4.046 4.049 4.033 4.046 150,542 +0.01(+0.23%)
May 18, 2005 4.014 4.046 4.014 4.037 261,385 +0.03(+0.87%)
May 17, 2005 3.986 4.008 3.970 4.002 118,464 -0.00(-0.08%)
May 16, 2005 3.964 4.011 3.961 4.005 180,714 +0.05(+1.35%)
May 13, 2005 3.980 3.999 3.929 3.952 675,218 -0.04(-0.95%)
May 12, 2005 4.021 4.030 3.983 3.989 89,880 -0.03(-0.78%)
May 11, 2005 4.008 4.027 3.983 4.021 121,323 +0.02(+0.55%)
May 10, 2005 4.030 4.030 3.989 3.999 154,353 -0.04(-1.09%)
May 09, 2005 4.011 4.043 4.011 4.043 105,760 +0.02(+0.47%)
May 06, 2005 4.027 4.046 4.024 4.024 135,615 +0.01(+0.31%)
May 05, 2005 4.024 4.030 4.002 4.011 166,422 -0.01(-0.16%)
May 04, 2005 3.983 4.018 3.983 4.018 108,619 +0.04(+1.11%)
May 03, 2005 3.967 3.996 3.967 3.974 222,320 -0.00(-0.08%)
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.