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

Adams Diversified Equity Fund (NY: ADX )

20.13 +0.03 (+0.15%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 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 (%)
Dec 30, 2005 3.961 3.961 3.932 3.942 387,166 -0.02(-0.48%)
Dec 29, 2005 3.957 3.976 3.954 3.961 531,398 -0.01(-0.16%)
Dec 28, 2005 3.964 3.982 3.939 3.967 475,679 -0.00(-0.08%)
Dec 27, 2005 4.001 4.004 3.967 3.970 533,945 -0.02(-0.39%)
Dec 23, 2005 3.998 4.001 3.976 3.986 250,256 -0.01(-0.31%)
Dec 22, 2005 3.973 4.001 3.970 3.998 250,893 +0.02(+0.55%)
Dec 21, 2005 3.961 3.998 3.961 3.976 273,499 +0.02(+0.40%)
Dec 20, 2005 3.964 3.979 3.957 3.961 299,607 +0.00(+0.00%)
Dec 19, 2005 3.998 4.001 3.961 3.961 353,734 -0.02(-0.55%)
Dec 16, 2005 4.004 4.017 3.965 3.982 462,306 -0.03(-0.86%)
Dec 15, 2005 4.004 4.017 3.995 4.017 340,680 +0.02(+0.39%)
Dec 14, 2005 3.989 4.020 3.989 4.001 310,114 -0.01(-0.16%)
Dec 13, 2005 3.973 4.011 3.964 4.008 379,524 +0.03(+0.63%)
Dec 12, 2005 3.995 4.014 3.973 3.982 369,017 -0.01(-0.16%)
Dec 09, 2005 3.986 4.004 3.982 3.989 207,592 -0.00(-0.08%)
Dec 08, 2005 3.992 4.004 3.976 3.992 332,720 -0.01(-0.16%)
Dec 07, 2005 4.011 4.017 3.992 3.998 238,476 -0.01(-0.31%)
Dec 06, 2005 4.008 4.033 4.008 4.011 275,728 +0.01(+0.16%)
Dec 05, 2005 3.995 4.011 3.989 4.004 343,864 +0.01(+0.24%)
Dec 02, 2005 4.001 4.014 3.986 3.995 213,641 -0.01(-0.16%)
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.