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

Adams Diversified Equity Fund (NY: ADX )

20.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2007 4.633 4.648 4.554 4.554 332,084 -0.05(-1.09%)
Jul 30, 2007 4.564 4.608 4.507 4.604 314,890 +0.06(+1.31%)
Jul 27, 2007 4.601 4.620 4.513 4.545 654,934 -0.08(-1.63%)
Jul 26, 2007 4.689 4.692 4.567 4.620 450,844 -0.10(-2.06%)
Jul 25, 2007 4.721 4.749 4.695 4.717 264,903 +0.01(+0.27%)
Jul 24, 2007 4.780 4.790 4.692 4.705 222,238 -0.11(-2.22%)
Jul 23, 2007 4.805 4.824 4.787 4.812 113,347 +0.04(+0.79%)
Jul 20, 2007 4.796 4.809 4.761 4.774 163,335 -0.04(-0.91%)
Jul 19, 2007 4.812 4.837 4.805 4.818 145,187 +0.02(+0.39%)
Jul 18, 2007 4.802 4.812 4.768 4.799 139,774 -0.02(-0.46%)
Jul 17, 2007 4.815 4.834 4.805 4.821 149,007 -0.01(-0.13%)
Jul 16, 2007 4.809 4.837 4.809 4.827 236,247 -0.00(-0.07%)
Jul 13, 2007 4.802 4.831 4.796 4.831 392,897 +0.03(+0.59%)
Jul 12, 2007 4.736 4.802 4.736 4.802 228,924 +0.08(+1.66%)
Jul 11, 2007 4.711 4.755 4.705 4.724 188,170 -0.01(-0.20%)
Jul 10, 2007 4.755 4.774 4.721 4.733 217,144 -0.05(-1.12%)
Jul 09, 2007 4.768 4.787 4.761 4.787 148,052 +0.03(+0.66%)
Jul 06, 2007 4.730 4.755 4.727 4.755 163,017 +0.03(+0.60%)
Jul 05, 2007 4.724 4.733 4.717 4.727 170,340 +0.01(+0.13%)
Jul 03, 2007 4.743 4.752 4.717 4.721 91,060 +0.00(+0.07%)
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.