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

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:47 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 (%)
Sep 30, 2005 4.121 4.121 4.102 4.121 166,519 +0.00(+0.00%)
Sep 29, 2005 4.102 4.127 4.080 4.121 274,773 +0.03(+0.61%)
Sep 28, 2005 4.083 4.102 4.083 4.096 159,833 +0.02(+0.39%)
Sep 27, 2005 4.061 4.102 4.061 4.080 396,081 -0.01(-0.23%)
Sep 26, 2005 4.108 4.130 4.061 4.089 248,028 -0.00(-0.08%)
Sep 23, 2005 4.092 4.121 4.092 4.092 240,386 -0.01(-0.23%)
Sep 22, 2005 4.083 4.108 4.064 4.102 299,289 +0.01(+0.23%)
Sep 21, 2005 4.102 4.105 4.086 4.092 316,482 -0.01(-0.23%)
Sep 20, 2005 4.136 4.155 4.099 4.102 229,879 -0.03(-0.76%)
Sep 19, 2005 4.162 4.162 4.133 4.133 201,861 -0.71(-14.60%)
Sep 16, 2005 4.146 4.840 4.840 4.840 283,051 +0.70(+16.83%)
Sep 15, 2005 4.146 4.158 4.133 4.143 117,805 +0.00(+0.00%)
Sep 14, 2005 4.155 4.165 4.140 4.143 187,215 -0.01(-0.15%)
Sep 13, 2005 4.152 4.174 4.136 4.149 298,015 -0.03(-0.75%)
Sep 12, 2005 4.174 4.205 4.171 4.180 240,068 -0.01(-0.22%)
Sep 09, 2005 4.165 4.196 4.165 4.190 271,589 +0.03(+0.68%)
Sep 08, 2005 4.180 4.187 4.155 4.162 145,505 -0.02(-0.53%)
Sep 07, 2005 4.171 4.187 4.158 4.184 194,856 +0.01(+0.23%)
Sep 06, 2005 4.149 4.193 4.149 4.174 196,130 +0.04(+0.99%)
Sep 02, 2005 4.146 4.165 4.133 4.133 255,669 -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.