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

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2006 4.829 4.847 4.822 4.836 269,512 +0.00(+0.00%)
Sep 28, 2006 4.829 4.839 4.822 4.836 167,186 +0.01(+0.22%)
Sep 27, 2006 4.807 4.847 4.807 4.825 448,720 -0.01(-0.30%)
Sep 26, 2006 4.797 4.843 4.786 4.839 563,347 +0.05(+0.97%)
Sep 25, 2006 4.746 4.793 4.736 4.793 514,421 +0.04(+0.83%)
Sep 22, 2006 4.754 4.764 4.729 4.754 405,386 -0.01(-0.15%)
Sep 21, 2006 4.779 4.786 4.750 4.761 259,167 -0.01(-0.30%)
Sep 20, 2006 4.761 4.789 4.761 4.775 263,640 +0.03(+0.53%)
Sep 19, 2006 4.757 4.764 4.725 4.750 102,604 -0.01(-0.23%)
Sep 18, 2006 4.757 4.768 4.746 4.761 254,694 +0.00(+0.00%)
Sep 15, 2006 4.761 4.775 4.747 4.761 271,469 +0.01(+0.30%)
Sep 14, 2006 4.746 4.757 4.736 4.746 288,802 -0.01(-0.23%)
Sep 13, 2006 4.729 4.779 4.725 4.757 544,895 +0.01(+0.30%)
Sep 12, 2006 4.696 4.746 4.693 4.743 149,573 +0.05(+0.99%)
Sep 11, 2006 4.686 4.714 4.668 4.696 178,090 +0.00(+0.08%)
Sep 08, 2006 4.678 4.704 4.675 4.693 236,521 +0.02(+0.46%)
Sep 07, 2006 4.689 4.700 4.671 4.671 206,327 -0.02(-0.46%)
Sep 06, 2006 4.729 4.732 4.693 4.693 134,196 -0.05(-1.06%)
Sep 05, 2006 4.746 4.757 4.739 4.743 153,208 -0.00(-0.08%)
Sep 01, 2006 4.736 4.761 4.725 4.746 537,905 +0.02(+0.38%)
Aug 31, 2006 4.729 4.729 4.711 4.729 96,454 +0.01(+0.30%)
Aug 30, 2006 4.714 4.729 4.711 4.714 156,842 -0.00(-0.08%)
Aug 29, 2006 4.718 4.718 4.682 4.718 186,198 +0.01(+0.30%)
Aug 28, 2006 4.678 4.718 4.675 4.704 338,287 +0.01(+0.23%)
Aug 25, 2006 4.678 4.700 4.671 4.693 182,004 -0.00(-0.08%)
Aug 24, 2006 4.689 4.700 4.678 4.696 104,561 +0.02(+0.38%)
Aug 23, 2006 4.696 4.711 4.678 4.678 252,457 -0.02(-0.46%)
Aug 22, 2006 4.696 4.714 4.689 4.700 227,855 +0.00(+0.00%)
Aug 21, 2006 4.696 4.707 4.678 4.700 291,598 -0.01(-0.15%)
Aug 18, 2006 4.707 4.721 4.686 4.707 255,533 +0.00(+0.00%)
Aug 17, 2006 4.686 4.711 4.675 4.707 335,212 +0.03(+0.61%)
Aug 16, 2006 4.668 4.700 4.661 4.678 219,747 +0.02(+0.38%)
Aug 15, 2006 4.636 4.668 4.632 4.661 305,297 +0.06(+1.32%)
Aug 14, 2006 4.607 4.632 4.593 4.600 293,835 +0.01(+0.23%)
Aug 11, 2006 4.589 4.600 4.571 4.589 237,081 -0.03(-0.70%)
Aug 10, 2006 4.575 4.621 4.575 4.621 438,656 +0.02(+0.47%)
Aug 09, 2006 4.632 4.652 4.600 4.600 318,717 -0.02(-0.39%)
Aug 08, 2006 4.621 4.646 4.611 4.618 228,414 -0.01(-0.15%)
Aug 07, 2006 4.621 4.639 4.611 4.625 168,584 +0.00(+0.00%)
Aug 04, 2006 4.653 4.668 4.618 4.625 251,619 -0.01(-0.15%)
Aug 03, 2006 4.607 4.639 4.600 4.632 553,562 +0.01(+0.15%)
Aug 02, 2006 4.607 4.646 4.607 4.625 306,136 +0.02(+0.39%)
Aug 01, 2006 4.607 4.618 4.585 4.607 270,630 -0.03(-0.54%)
Jul 31, 2006 4.621 4.632 4.614 4.632 201,574 -0.01(-0.15%)
Jul 28, 2006 4.611 4.639 4.607 4.639 380,224 +0.05(+1.01%)
Jul 27, 2006 4.607 4.628 4.578 4.593 287,125 -0.02(-0.47%)
Jul 26, 2006 4.578 4.621 4.571 4.614 216,112 +0.01(+0.16%)
Jul 25, 2006 4.564 4.611 4.557 4.607 254,694 +0.04(+0.78%)
Jul 24, 2006 4.525 4.585 4.525 4.571 292,716 +0.06(+1.35%)
Jul 21, 2006 4.532 4.539 4.489 4.510 238,199 -0.03(-0.71%)
Jul 20, 2006 4.585 4.607 4.535 4.543 212,198 -0.04(-0.86%)
Jul 19, 2006 4.485 4.589 4.485 4.582 216,672 +0.09(+1.99%)
Jul 18, 2006 4.489 4.510 4.467 4.492 165,229 -0.01(-0.24%)
Jul 17, 2006 4.482 4.514 4.480 4.503 289,641 +0.00(+0.08%)
Jul 14, 2006 4.518 4.539 4.482 4.500 169,423 -0.03(-0.63%)
Jul 13, 2006 4.578 4.578 4.525 4.528 188,155 -0.06(-1.25%)
Jul 12, 2006 4.646 4.646 4.585 4.585 109,873 -0.06(-1.23%)
Jul 11, 2006 4.614 4.643 4.596 4.643 82,754 +0.01(+0.31%)
Jul 10, 2006 4.625 4.653 4.614 4.628 93,378 +0.00(+0.00%)
Jul 07, 2006 4.636 4.661 4.625 4.628 117,142 -0.04(-0.84%)
Jul 06, 2006 4.628 4.671 4.628 4.668 161,036 +0.01(+0.23%)
Jul 05, 2006 4.618 4.657 4.582 4.657 814,686 +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.