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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.25 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 31, 2007 4.699 4.705 4.683 4.695 253,123 +0.00(+0.07%)
May 30, 2007 4.655 4.692 4.636 4.692 338,134 +0.03(+0.67%)
May 29, 2007 4.667 4.695 4.651 4.661 162,381 -0.01(-0.13%)
May 25, 2007 4.648 4.667 4.639 4.667 142,003 +0.03(+0.54%)
May 24, 2007 4.683 4.702 4.633 4.642 334,632 -0.05(-1.00%)
May 23, 2007 4.695 4.711 4.686 4.689 433,016 +0.00(+0.07%)
May 22, 2007 4.689 4.702 4.686 4.686 196,130 +0.01(+0.20%)
May 21, 2007 4.677 4.705 4.667 4.677 301,837 +0.01(+0.20%)
May 18, 2007 4.658 4.667 4.651 4.667 183,395 +0.03(+0.54%)
May 17, 2007 4.648 4.658 4.633 4.642 222,239 -0.01(-0.14%)
May 16, 2007 4.626 4.648 4.620 4.648 240,387 +0.01(+0.14%)
May 15, 2007 4.645 4.667 4.642 4.642 230,517 -0.02(-0.40%)
May 14, 2007 4.648 4.673 4.648 4.661 118,124 +0.01(+0.27%)
May 11, 2007 4.623 4.664 4.623 4.648 195,175 +0.03(+0.68%)
May 10, 2007 4.664 4.670 4.617 4.617 298,335 -0.06(-1.28%)
May 09, 2007 4.639 4.686 4.636 4.677 226,696 +0.04(+0.81%)
May 08, 2007 4.626 4.651 4.626 4.639 225,104 +0.00(+0.00%)
May 07, 2007 4.636 4.664 4.636 4.639 517,390 +0.01(+0.13%)
May 04, 2007 4.636 4.658 4.633 4.633 277,003 -0.01(-0.20%)
May 03, 2007 4.633 4.645 4.617 4.642 213,324 +0.01(+0.27%)
May 02, 2007 4.601 4.642 4.601 4.629 203,135 +0.03(+0.61%)
May 01, 2007 4.586 4.607 4.573 4.601 288,465 +0.00(+0.00%)
Apr 30, 2007 4.614 4.639 4.601 4.601 504,973 -0.02(-0.41%)
Apr 27, 2007 4.579 4.626 4.579 4.620 294,833 +0.03(+0.62%)
Apr 26, 2007 4.595 4.623 4.592 4.592 165,565 +0.00(+0.07%)
Apr 25, 2007 4.570 4.598 4.570 4.589 280,187 +0.02(+0.41%)
Apr 24, 2007 4.557 4.570 4.542 4.570 120,034 +0.02(+0.41%)
Apr 23, 2007 4.554 4.567 4.545 4.551 235,611 -0.00(-0.07%)
Apr 20, 2007 4.551 4.589 4.545 4.554 362,332 +0.03(+0.55%)
Apr 19, 2007 4.510 4.538 4.510 4.529 171,932 -0.01(-0.14%)
Apr 18, 2007 4.507 4.545 4.507 4.535 152,829 +0.00(+0.00%)
Apr 17, 2007 4.529 4.542 4.520 4.535 200,270 +0.01(+0.21%)
Apr 16, 2007 4.516 4.548 4.516 4.526 330,175 +0.02(+0.49%)
Apr 13, 2007 4.501 4.504 4.469 4.504 327,309 +0.03(+0.56%)
Apr 12, 2007 4.435 4.479 4.432 4.479 594,760 +0.03(+0.71%)
Apr 11, 2007 4.476 4.482 4.438 4.447 323,807 -0.03(-0.63%)
Apr 10, 2007 4.460 4.479 4.454 4.476 155,376 +0.02(+0.35%)
Apr 09, 2007 4.463 4.482 4.438 4.460 438,110 +0.03(+0.71%)
Apr 05, 2007 4.419 4.432 4.416 4.428 137,228 +0.00(+0.07%)
Apr 04, 2007 4.416 4.428 4.410 4.425 249,302 +0.01(+0.21%)
Apr 03, 2007 4.400 4.425 4.397 4.416 342,592 +0.03(+0.79%)
Apr 02, 2007 4.400 4.406 4.378 4.381 354,373 -0.02(-0.50%)
Mar 30, 2007 4.406 4.425 4.369 4.403 206,637 -0.01(-0.14%)
Mar 29, 2007 4.438 4.444 4.375 4.410 230,199 +0.01(+0.29%)
Mar 28, 2007 4.397 4.397 4.372 4.397 216,189 -0.01(-0.29%)
Mar 27, 2007 4.416 4.428 4.406 4.410 173,843 -0.01(-0.28%)
Mar 26, 2007 4.444 4.444 4.381 4.422 277,958 +0.00(+0.00%)
Mar 23, 2007 4.416 4.438 4.413 4.422 163,654 -0.00(-0.07%)
Mar 22, 2007 4.413 4.432 4.372 4.425 333,677 +0.00(+0.00%)
Mar 21, 2007 4.363 4.425 4.347 4.425 329,538 +0.08(+1.73%)
Mar 20, 2007 4.319 4.359 4.319 4.350 210,458 +0.03(+0.58%)
Mar 19, 2007 4.303 4.328 4.293 4.325 431,106 +0.03(+0.66%)
Mar 16, 2007 4.297 4.312 4.281 4.297 307,569 +0.01(+0.15%)
Mar 15, 2007 4.271 4.309 4.265 4.290 261,083 +0.01(+0.22%)
Mar 14, 2007 4.256 4.287 4.240 4.281 584,572 +0.01(+0.22%)
Mar 13, 2007 4.356 4.341 4.256 4.271 374,113 -0.08(-1.95%)
Mar 12, 2007 4.322 4.363 4.315 4.356 293,241 +0.01(+0.14%)
Mar 09, 2007 4.328 4.363 4.315 4.350 268,406 +0.02(+0.43%)
Mar 08, 2007 4.303 4.350 4.297 4.331 310,116 +0.05(+1.25%)
Mar 07, 2007 4.281 4.303 4.265 4.278 232,427 -0.01(-0.29%)
Mar 06, 2007 4.249 4.306 4.249 4.290 248,666 +0.06(+1.49%)
Mar 05, 2007 4.227 4.271 4.215 4.227 659,713 -0.04(-0.88%)
Mar 02, 2007 4.312 4.325 4.256 4.265 374,431 -0.06(-1.31%)
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.