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 (%)
Mar 30, 2007 4.418 4.436 4.380 4.414 206,121 -0.01(-0.14%)
Mar 29, 2007 4.449 4.455 4.386 4.421 229,624 +0.01(+0.29%)
Mar 28, 2007 4.408 4.408 4.383 4.408 215,649 -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 4.433 277,264 +0.00(+0.00%)
Mar 23, 2007 4.427 4.449 4.424 4.433 163,245 -0.00(-0.07%)
Mar 22, 2007 4.424 4.443 4.383 4.436 332,843 +0.00(+0.00%)
Mar 21, 2007 4.373 4.436 4.358 4.436 328,715 +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 4.336 430,029 +0.03(+0.66%)
Mar 16, 2007 4.307 4.323 4.292 4.307 306,800 +0.01(+0.15%)
Mar 15, 2007 4.282 4.320 4.276 4.301 260,431 +0.01(+0.22%)
Mar 14, 2007 4.266 4.298 4.251 4.292 583,111 +0.01(+0.22%)
Mar 13, 2007 4.367 4.351 4.266 4.282 373,178 -0.09(-1.95%)
Mar 12, 2007 4.333 4.373 4.326 4.367 292,508 +0.01(+0.14%)
Mar 09, 2007 4.339 4.373 4.326 4.361 267,736 +0.02(+0.44%)
Mar 08, 2007 4.314 4.361 4.307 4.342 309,341 +0.05(+1.25%)
Mar 07, 2007 4.292 4.314 4.276 4.288 231,847 -0.01(-0.29%)
Mar 06, 2007 4.260 4.317 4.260 4.301 248,044 +0.06(+1.49%)
Mar 05, 2007 4.238 4.282 4.225 4.238 658,065 -0.04(-0.88%)
Mar 02, 2007 4.323 4.336 4.266 4.276 373,496 -0.06(-1.31%)
Mar 01, 2007 4.307 4.345 4.251 4.333 552,940 -0.00(-0.07%)
Feb 28, 2007 4.339 4.351 4.304 4.336 620,271 +0.01(+0.14%)
Feb 27, 2007 4.411 4.414 4.254 4.329 560,880 -0.11(-2.55%)
Feb 26, 2007 4.452 4.452 4.424 4.443 436,381 +0.01(+0.14%)
Feb 23, 2007 4.443 4.443 4.418 4.436 351,899 -0.02(-0.35%)
Feb 22, 2007 4.465 4.474 4.430 4.452 385,565 -0.01(-0.21%)
Feb 21, 2007 4.449 4.465 4.436 4.462 288,062 +0.01(+0.21%)
Feb 20, 2007 4.418 4.455 4.399 4.452 448,132 +0.03(+0.64%)
Feb 16, 2007 4.424 4.433 4.411 4.424 210,568 -0.02(-0.35%)
Feb 15, 2007 4.424 4.440 4.399 4.440 334,114 +0.02(+0.50%)
Feb 14, 2007 4.402 4.430 4.402 4.418 409,363 +0.02(+0.43%)
Feb 13, 2007 4.380 4.405 4.367 4.399 288,062 +0.01(+0.29%)
Feb 12, 2007 4.386 4.402 4.367 4.386 256,258 -0.00(-0.07%)
Feb 09, 2007 4.402 4.427 4.377 4.389 369,685 -0.02(-0.42%)
Feb 08, 2007 4.418 4.421 4.402 4.408 266,465 -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 4.411 406,844 +0.00(+0.07%)
Feb 05, 2007 4.402 4.411 4.395 4.408 224,860 +0.01(+0.14%)
Feb 02, 2007 4.392 4.405 4.389 4.402 348,088 +0.01(+0.14%)
Feb 01, 2007 4.380 4.399 4.377 4.395 289,967 +0.02(+0.36%)
Jan 31, 2007 4.348 4.383 4.339 4.380 979,158 +0.03(+0.72%)
Jan 30, 2007 4.342 4.351 4.336 4.348 187,065 +0.01(+0.29%)
Jan 29, 2007 4.345 4.358 4.333 4.336 524,991 -0.01(-0.22%)
Jan 26, 2007 4.355 4.355 4.320 4.345 239,152 +0.00(+0.00%)
Jan 25, 2007 4.373 4.383 4.336 4.345 342,054 -0.03(-0.72%)
Jan 24, 2007 4.361 4.408 4.361 4.377 637,103 +0.02(+0.36%)
Jan 23, 2007 4.364 4.370 4.355 4.361 482,433 -0.00(-0.07%)
Jan 22, 2007 4.358 4.373 4.336 4.364 459,565 -0.00(-0.07%)
Jan 19, 2007 4.355 4.367 4.355 4.367 269,324 +0.00(+0.07%)
Jan 18, 2007 4.361 4.370 4.345 4.364 259,796 -0.01(-0.14%)
Jan 17, 2007 4.351 4.370 4.345 4.370 202,628 +0.01(+0.22%)
Jan 16, 2007 4.339 4.370 4.339 4.361 367,779 +0.03(+0.58%)
Jan 12, 2007 4.329 4.351 4.329 4.336 334,114 -0.01(-0.22%)
Jan 11, 2007 4.298 4.348 4.298 4.345 425,265 +0.03(+0.80%)
Jan 10, 2007 4.288 4.310 4.285 4.310 219,778 +0.01(+0.15%)
Jan 09, 2007 4.304 4.314 4.285 4.304 398,586 -0.01(-0.22%)
Jan 08, 2007 4.301 4.314 4.285 4.314 286,791 +0.01(+0.22%)
Jan 05, 2007 4.323 4.323 4.282 4.304 565,008 -0.02(-0.44%)
Jan 04, 2007 4.329 4.361 4.323 4.323 429,076 -0.01(-0.29%)
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.