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

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 30, 2008 4.065 4.078 4.052 4.059 356,779 +0.00(+0.08%)
May 29, 2008 4.030 4.074 4.030 4.055 485,973 +0.02(+0.47%)
May 28, 2008 4.046 4.052 4.014 4.037 469,130 +0.00(+0.08%)
May 27, 2008 4.008 4.037 4.005 4.033 279,875 +0.02(+0.55%)
May 26, 2008 4.062 4.062 4.005 4.011 0 +0.00(+0.00%)
May 23, 2008 4.062 4.062 4.005 4.011 532,063 -0.06(-1.39%)
May 22, 2008 4.077 4.093 4.062 4.068 103,718 +0.00(+0.00%)
May 21, 2008 4.134 4.150 4.065 4.068 268,251 -0.07(-1.67%)
May 20, 2008 4.140 4.150 4.125 4.137 219,506 -0.02(-0.53%)
May 19, 2008 4.156 4.203 4.156 4.159 257,056 +0.00(+0.00%)
May 16, 2008 4.156 4.166 4.134 4.159 325,508 -0.00(-0.08%)
May 15, 2008 4.128 4.169 4.112 4.162 118,242 +0.03(+0.76%)
May 14, 2008 4.118 4.162 4.118 4.131 169,639 +0.01(+0.23%)
May 13, 2008 4.109 4.122 4.084 4.122 240,690 +0.01(+0.23%)
May 12, 2008 4.103 4.125 4.087 4.112 211,404 +0.02(+0.54%)
May 09, 2008 4.087 4.105 4.065 4.090 200,488 -0.03(-0.76%)
May 08, 2008 4.115 4.134 4.093 4.122 167,159 +0.01(+0.33%)
May 07, 2008 4.166 4.178 4.099 4.108 368,159 -0.06(-1.38%)
May 06, 2008 4.122 4.178 4.106 4.166 314,148 +0.04(+0.99%)
May 05, 2008 4.134 4.147 4.122 4.125 124,483 -0.03(-0.76%)
May 02, 2008 4.144 4.169 4.134 4.156 204,420 +0.02(+0.53%)
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.