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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2007 4.625 4.651 4.613 4.613 503,714 -0.02(-0.41%)
Apr 27, 2007 4.591 4.638 4.591 4.632 294,097 +0.03(+0.62%)
Apr 26, 2007 4.606 4.635 4.603 4.603 165,152 +0.00(+0.07%)
Apr 25, 2007 4.581 4.610 4.581 4.600 279,488 +0.02(+0.41%)
Apr 24, 2007 4.569 4.581 4.553 4.581 119,735 +0.02(+0.41%)
Apr 23, 2007 4.565 4.578 4.556 4.562 235,024 -0.00(-0.07%)
Apr 20, 2007 4.562 4.600 4.556 4.565 361,429 +0.03(+0.55%)
Apr 19, 2007 4.521 4.550 4.521 4.540 171,504 -0.01(-0.14%)
Apr 18, 2007 4.518 4.556 4.518 4.547 152,448 +0.00(+0.00%)
Apr 17, 2007 4.540 4.553 4.531 4.547 199,770 +0.01(+0.21%)
Apr 16, 2007 4.528 4.559 4.528 4.537 329,351 +0.02(+0.49%)
Apr 13, 2007 4.512 4.515 4.480 4.515 326,493 +0.03(+0.56%)
Apr 12, 2007 4.446 4.490 4.443 4.490 593,277 +0.03(+0.71%)
Apr 11, 2007 4.487 4.493 4.449 4.458 322,999 -0.03(-0.63%)
Apr 10, 2007 4.471 4.490 4.465 4.487 154,989 +0.02(+0.35%)
Apr 09, 2007 4.474 4.493 4.449 4.471 437,018 +0.03(+0.71%)
Apr 05, 2007 4.430 4.443 4.427 4.440 136,885 +0.00(+0.07%)
Apr 04, 2007 4.427 4.440 4.421 4.436 248,681 +0.01(+0.21%)
Apr 03, 2007 4.411 4.436 4.408 4.427 341,738 +0.03(+0.79%)
Apr 02, 2007 4.411 4.418 4.389 4.392 353,489 -0.02(-0.50%)
Mar 30, 2007 4.418 4.436 4.380 4.414 206,122 -0.01(-0.14%)
Mar 29, 2007 4.449 4.455 4.386 4.421 229,625 +0.01(+0.29%)
Mar 28, 2007 4.408 4.408 4.383 4.408 215,650 -0.01(-0.29%)
Mar 27, 2007 4.427 4.440 4.418 4.421 173,409 -0.01(-0.28%)
Mar 26, 2007 4.455 4.455 4.392 4.433 277,265 +0.00(+0.00%)
Mar 23, 2007 4.427 4.449 4.424 4.433 163,246 -0.00(-0.07%)
Mar 22, 2007 4.424 4.443 4.383 4.436 332,845 +0.00(+0.00%)
Mar 21, 2007 4.373 4.436 4.358 4.436 328,716 +0.08(+1.73%)
Mar 20, 2007 4.329 4.370 4.329 4.361 209,933 +0.03(+0.58%)
Mar 19, 2007 4.314 4.339 4.304 4.336 430,030 +0.03(+0.66%)
Mar 16, 2007 4.307 4.323 4.292 4.307 306,802 +0.01(+0.15%)
Mar 15, 2007 4.282 4.320 4.276 4.301 260,432 +0.01(+0.22%)
Mar 14, 2007 4.266 4.298 4.251 4.292 583,114 +0.01(+0.22%)
Mar 13, 2007 4.367 4.351 4.266 4.282 373,180 -0.09(-1.95%)
Mar 12, 2007 4.332 4.373 4.326 4.367 292,509 +0.01(+0.14%)
Mar 09, 2007 4.339 4.373 4.326 4.361 267,737 +0.02(+0.44%)
Mar 08, 2007 4.314 4.361 4.307 4.342 309,342 +0.05(+1.25%)
Mar 07, 2007 4.292 4.314 4.276 4.288 231,848 -0.01(-0.29%)
Mar 06, 2007 4.260 4.317 4.260 4.301 248,045 +0.06(+1.49%)
Mar 05, 2007 4.238 4.282 4.225 4.238 658,068 -0.04(-0.88%)
Mar 02, 2007 4.323 4.336 4.266 4.276 373,498 -0.06(-1.31%)
Mar 01, 2007 4.307 4.345 4.251 4.332 552,942 -0.00(-0.07%)
Feb 28, 2007 4.339 4.351 4.304 4.336 620,273 +0.01(+0.14%)
Feb 27, 2007 4.411 4.414 4.254 4.329 560,882 -0.11(-2.55%)
Feb 26, 2007 4.452 4.452 4.424 4.443 436,382 +0.01(+0.14%)
Feb 23, 2007 4.443 4.443 4.418 4.436 351,901 -0.02(-0.35%)
Feb 22, 2007 4.465 4.474 4.430 4.452 385,566 -0.01(-0.21%)
Feb 21, 2007 4.449 4.465 4.436 4.462 288,063 +0.01(+0.21%)
Feb 20, 2007 4.418 4.455 4.399 4.452 448,134 +0.03(+0.64%)
Feb 16, 2007 4.424 4.433 4.411 4.424 210,569 -0.02(-0.35%)
Feb 15, 2007 4.424 4.440 4.399 4.440 334,115 +0.02(+0.50%)
Feb 14, 2007 4.402 4.430 4.402 4.418 409,364 +0.02(+0.43%)
Feb 13, 2007 4.380 4.405 4.367 4.399 288,063 +0.01(+0.29%)
Feb 12, 2007 4.386 4.402 4.367 4.386 256,259 -0.00(-0.07%)
Feb 09, 2007 4.402 4.427 4.377 4.389 369,686 -0.02(-0.42%)
Feb 08, 2007 4.418 4.421 4.402 4.408 266,466 -0.01(-0.22%)
Feb 07, 2007 4.421 4.436 4.418 4.418 147,048 +0.01(+0.14%)
Feb 06, 2007 4.411 4.427 4.402 4.411 406,846 +0.00(+0.07%)
Feb 05, 2007 4.402 4.411 4.395 4.408 224,861 +0.01(+0.14%)
Feb 02, 2007 4.392 4.405 4.389 4.402 348,090 +0.01(+0.14%)
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.