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 +0.21 (+1.10%)
Official Closing 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 (%)
Dec 30, 2005 3.970 3.970 3.942 3.952 386,202 -0.02(-0.48%)
Dec 29, 2005 3.967 3.986 3.964 3.970 530,075 -0.01(-0.16%)
Dec 28, 2005 3.974 3.992 3.948 3.977 474,495 -0.00(-0.08%)
Dec 27, 2005 4.011 4.014 3.977 3.980 532,615 -0.02(-0.39%)
Dec 23, 2005 4.008 4.011 3.986 3.996 249,633 -0.01(-0.31%)
Dec 22, 2005 3.983 4.011 3.980 4.008 250,269 +0.02(+0.55%)
Dec 21, 2005 3.970 4.008 3.970 3.986 272,818 +0.02(+0.40%)
Dec 20, 2005 3.974 3.989 3.967 3.970 298,861 +0.00(+0.00%)
Dec 19, 2005 4.008 4.011 3.970 3.970 352,854 -0.02(-0.55%)
Dec 16, 2005 4.014 4.027 3.975 3.992 461,155 -0.03(-0.86%)
Dec 15, 2005 4.014 4.027 4.005 4.027 339,832 +0.02(+0.39%)
Dec 14, 2005 3.999 4.030 3.999 4.011 309,342 -0.01(-0.16%)
Dec 13, 2005 3.983 4.021 3.974 4.018 378,579 +0.03(+0.63%)
Dec 12, 2005 4.005 4.024 3.983 3.992 368,098 -0.01(-0.16%)
Dec 09, 2005 3.996 4.014 3.992 3.999 207,075 -0.00(-0.08%)
Dec 08, 2005 4.002 4.014 3.986 4.002 331,892 -0.01(-0.16%)
Dec 07, 2005 4.021 4.027 4.002 4.008 237,882 -0.01(-0.31%)
Dec 06, 2005 4.018 4.043 4.018 4.021 275,041 +0.01(+0.16%)
Dec 05, 2005 4.005 4.021 3.999 4.014 343,008 +0.01(+0.24%)
Dec 02, 2005 4.011 4.024 3.996 4.005 213,109 -0.01(-0.16%)
Dec 01, 2005 3.992 4.018 3.986 4.011 173,092 +0.03(+0.87%)
Nov 30, 2005 3.986 3.996 3.974 3.977 328,398 -0.01(-0.16%)
Nov 29, 2005 4.005 4.011 3.977 3.983 267,737 -0.01(-0.32%)
Nov 28, 2005 4.014 4.030 3.986 3.996 253,445 -0.02(-0.55%)
Nov 25, 2005 4.014 4.030 4.011 4.018 26,043 +0.00(+0.08%)
Nov 23, 2005 3.996 4.027 3.996 4.014 222,002 +0.01(+0.16%)
Nov 22, 2005 3.967 4.021 3.961 4.008 294,415 +0.01(+0.24%)
Nov 21, 2005 3.980 3.999 3.961 3.999 373,180 +0.03(+0.63%)
Nov 18, 2005 3.942 3.983 3.942 3.974 362,064 -0.21(-4.97%)
Nov 17, 2005 4.181 4.203 4.172 4.181 464,649 +0.01(+0.30%)
Nov 16, 2005 4.159 4.175 4.144 4.169 432,889 +0.01(+0.30%)
Nov 15, 2005 4.175 4.184 4.153 4.156 490,692 -0.03(-0.68%)
Nov 14, 2005 4.216 4.219 4.172 4.184 388,742 +0.00(+0.00%)
Nov 11, 2005 4.166 4.191 4.162 4.184 288,381 +0.02(+0.53%)
Nov 10, 2005 4.093 4.194 4.093 4.162 383,026 +0.05(+1.30%)
Nov 09, 2005 4.115 4.140 4.099 4.109 362,064 +0.00(+0.00%)
Nov 08, 2005 4.115 4.122 4.081 4.109 376,038 -0.02(-0.38%)
Nov 07, 2005 4.118 4.147 4.118 4.125 329,986 -0.00(-0.08%)
Nov 04, 2005 4.134 4.137 4.099 4.128 280,123 -0.01(-0.23%)
Nov 03, 2005 4.112 4.156 4.096 4.137 387,790 +0.03(+0.69%)
Nov 02, 2005 4.065 4.122 4.054 4.109 410,022 +0.04(+0.93%)
Nov 01, 2005 4.065 4.074 4.059 4.071 92,421 -0.00(-0.08%)
Oct 31, 2005 4.049 4.077 4.049 4.074 290,286 +0.02(+0.47%)
Oct 28, 2005 3.999 4.059 3.999 4.055 226,449 +0.08(+2.06%)
Oct 27, 2005 4.018 4.030 3.974 3.974 238,200 -0.04(-1.10%)
Oct 26, 2005 4.018 4.062 4.014 4.018 200,405 +0.01(+0.16%)
Oct 25, 2005 3.999 4.043 3.999 4.011 180,714 -0.02(-0.47%)
Oct 24, 2005 3.996 4.033 3.996 4.030 209,616 +0.03(+0.87%)
Oct 21, 2005 4.014 4.022 3.974 3.996 146,731 +0.01(+0.32%)
Oct 20, 2005 4.030 4.042 3.964 3.983 258,844 -0.06(-1.40%)
Oct 19, 2005 3.967 4.046 3.967 4.040 358,253 +0.06(+1.58%)
Oct 18, 2005 3.996 4.021 3.977 3.977 181,985 -0.03(-0.71%)
Oct 17, 2005 3.999 4.033 3.999 4.005 107,984 +0.00(+0.08%)
Oct 14, 2005 3.986 4.014 3.983 4.002 277,582 +0.03(+0.87%)
Oct 13, 2005 3.964 3.999 3.939 3.967 203,581 -0.02(-0.40%)
Oct 12, 2005 3.983 4.030 3.961 3.983 339,514 -0.02(-0.47%)
Oct 11, 2005 4.021 4.049 4.002 4.002 270,277 -0.02(-0.55%)
Oct 10, 2005 4.059 4.060 4.002 4.024 216,921 -0.02(-0.39%)
Oct 07, 2005 4.037 4.059 4.030 4.040 142,284 -0.00(-0.08%)
Oct 06, 2005 4.059 4.077 4.024 4.043 299,497 -0.01(-0.31%)
Oct 05, 2005 4.118 4.118 4.055 4.055 293,145 -0.06(-1.45%)
Oct 04, 2005 4.150 4.159 4.115 4.115 249,951 -0.03(-0.61%)
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.