Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.131 4.131 4.112 4.131 166,105 +0.00(+0.00%)
Sep 29, 2005 4.112 4.137 4.090 4.131 274,089 +0.03(+0.61%)
Sep 28, 2005 4.093 4.112 4.093 4.106 159,435 +0.02(+0.39%)
Sep 27, 2005 4.071 4.112 4.071 4.090 395,094 -0.01(-0.23%)
Sep 26, 2005 4.118 4.140 4.071 4.099 247,410 -0.00(-0.08%)
Sep 23, 2005 4.103 4.131 4.103 4.103 239,788 -0.01(-0.23%)
Sep 22, 2005 4.093 4.118 4.074 4.112 298,544 +0.01(+0.23%)
Sep 21, 2005 4.112 4.115 4.096 4.103 315,694 -0.01(-0.23%)
Sep 20, 2005 4.147 4.166 4.109 4.112 229,307 -0.03(-0.76%)
Sep 19, 2005 4.172 4.172 4.144 4.144 201,358 -0.71(-14.60%)
Sep 16, 2005 4.156 4.852 4.852 4.852 282,346 +0.70(+16.83%)
Sep 15, 2005 4.156 4.169 4.144 4.153 117,512 +0.00(+0.00%)
Sep 14, 2005 4.166 4.175 4.151 4.153 186,749 -0.01(-0.15%)
Sep 13, 2005 4.162 4.184 4.147 4.159 297,273 -0.03(-0.75%)
Sep 12, 2005 4.184 4.216 4.181 4.191 239,470 -0.01(-0.22%)
Sep 09, 2005 4.175 4.207 4.175 4.200 270,913 +0.03(+0.68%)
Sep 08, 2005 4.191 4.197 4.166 4.172 145,143 -0.02(-0.53%)
Sep 07, 2005 4.181 4.197 4.169 4.194 194,371 +0.01(+0.23%)
Sep 06, 2005 4.159 4.203 4.159 4.184 195,641 +0.04(+0.99%)
Sep 02, 2005 4.156 4.175 4.144 4.144 255,033 -0.02(-0.53%)
Sep 01, 2005 4.134 4.172 4.125 4.166 419,550 +0.03(+0.84%)
Aug 31, 2005 4.103 4.131 4.081 4.131 203,264 +0.03(+0.69%)
Aug 30, 2005 4.122 4.122 4.043 4.103 443,370 -0.02(-0.46%)
Aug 29, 2005 4.112 4.131 4.077 4.122 293,462 -0.00(-0.08%)
Aug 26, 2005 4.125 4.134 4.112 4.125 162,929 +0.00(+0.08%)
Aug 25, 2005 4.128 4.144 4.118 4.122 122,276 -0.01(-0.15%)
Aug 24, 2005 4.131 4.150 4.125 4.128 214,380 -0.01(-0.30%)
Aug 23, 2005 4.137 4.150 4.131 4.140 238,517 -0.00(-0.08%)
Aug 22, 2005 4.131 4.166 4.131 4.144 312,518 -0.01(-0.30%)
Aug 19, 2005 4.156 4.162 4.140 4.156 81,305 +0.02(+0.38%)
Aug 18, 2005 4.140 4.150 4.125 4.140 231,848 -0.02(-0.53%)
Aug 17, 2005 4.137 4.166 4.131 4.162 380,167 +0.03(+0.61%)
Aug 16, 2005 4.162 4.178 4.134 4.137 259,161 -0.05(-1.20%)
Aug 15, 2005 4.153 4.188 4.150 4.188 415,103 +0.03(+0.68%)
Aug 12, 2005 4.153 4.169 4.144 4.159 308,390 -0.02(-0.53%)
Aug 11, 2005 4.162 4.191 4.159 4.181 265,831 +0.02(+0.45%)
Aug 10, 2005 4.178 4.210 4.159 4.162 268,054 -0.02(-0.38%)
Aug 09, 2005 4.153 4.184 4.153 4.178 144,190 +0.03(+0.61%)
Aug 08, 2005 4.175 4.178 4.150 4.153 202,311 -0.01(-0.30%)
Aug 05, 2005 4.178 4.178 4.147 4.166 137,520 -0.01(-0.23%)
Aug 04, 2005 4.197 4.200 4.175 4.175 212,474 -0.03(-0.67%)
Aug 03, 2005 4.178 4.222 4.178 4.203 237,565 +0.01(+0.15%)
Aug 02, 2005 4.178 4.210 4.178 4.197 237,247 +0.02(+0.45%)
Aug 01, 2005 4.194 4.197 4.169 4.178 223,273 -0.01(-0.15%)
Jul 29, 2005 4.203 4.203 4.175 4.184 205,487 -0.01(-0.30%)
Jul 28, 2005 4.181 4.200 4.175 4.197 229,942 +0.02(+0.53%)
Jul 27, 2005 4.159 4.194 4.159 4.175 322,682 +0.02(+0.45%)
Jul 26, 2005 4.162 4.178 4.153 4.156 145,143 -0.01(-0.15%)
Jul 25, 2005 4.156 4.175 4.153 4.162 196,277 +0.00(+0.08%)
Jul 22, 2005 4.156 4.162 4.144 4.159 148,636 +0.00(+0.08%)
Jul 21, 2005 4.175 4.178 4.103 4.156 342,055 -0.02(-0.45%)
Jul 20, 2005 4.153 4.181 4.147 4.175 166,422 +0.01(+0.23%)
Jul 19, 2005 4.153 4.175 4.150 4.166 199,770 +0.02(+0.53%)
Jul 18, 2005 4.162 4.166 4.140 4.144 160,070 -0.02(-0.45%)
Jul 15, 2005 4.162 4.169 4.156 4.162 101,314 -0.01(-0.15%)
Jul 14, 2005 4.169 4.181 4.159 4.169 320,458 +0.01(+0.23%)
Jul 13, 2005 4.150 4.162 4.140 4.159 205,487 +0.01(+0.30%)
Jul 12, 2005 4.115 4.153 4.115 4.147 180,079 +0.03(+0.69%)
Jul 11, 2005 4.096 4.137 4.096 4.118 294,097 +0.02(+0.54%)
Jul 08, 2005 4.077 4.106 4.065 4.096 324,587 +0.02(+0.54%)
Jul 07, 2005 4.046 4.074 4.043 4.074 274,406 -0.00(-0.08%)
Jul 06, 2005 4.090 4.093 4.065 4.077 197,865 -0.01(-0.23%)
Jul 05, 2005 4.059 4.090 4.059 4.087 334,433 +0.03(+0.78%)
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.