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 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2008 3.995 4.121 3.951 4.114 493,995 +0.09(+2.18%)
Jan 30, 2008 4.039 4.143 4.014 4.026 201,862 -0.02(-0.39%)
Jan 29, 2008 4.039 4.052 4.011 4.042 217,145 +0.03(+0.86%)
Jan 28, 2008 3.948 4.008 3.923 4.008 361,377 +0.06(+1.43%)
Jan 25, 2008 4.080 4.086 3.945 3.951 562,602 -0.08(-2.02%)
Jan 24, 2008 3.989 4.045 3.970 4.033 421,235 +0.04(+1.02%)
Jan 23, 2008 3.737 3.998 3.737 3.992 704,619 +0.12(+3.17%)
Jan 22, 2008 3.753 3.904 3.694 3.869 661,515 -0.08(-1.91%)
Jan 21, 2008 3.948 4.001 3.888 3.945 0 +0.00(+0.00%)
Jan 18, 2008 3.948 4.001 3.888 3.945 639,253 -0.04(-1.02%)
Jan 17, 2008 4.023 4.055 3.948 3.986 1,178,142 -0.05(-1.17%)
Jan 16, 2008 4.039 4.067 3.998 4.033 541,525 -0.03(-0.62%)
Jan 15, 2008 4.086 4.096 4.042 4.058 442,428 -0.08(-1.82%)
Jan 14, 2008 4.118 4.168 4.111 4.133 300,984 +0.03(+0.84%)
Jan 11, 2008 4.124 4.140 4.083 4.099 450,502 -0.07(-1.66%)
Jan 10, 2008 4.096 4.183 4.092 4.168 346,050 +0.04(+0.99%)
Jan 09, 2008 4.083 4.127 4.036 4.127 294,078 +0.05(+1.23%)
Jan 08, 2008 4.152 4.196 4.070 4.077 399,903 -0.07(-1.76%)
Jan 07, 2008 4.165 4.183 4.114 4.150 251,849 -0.01(-0.28%)
Jan 04, 2008 4.293 4.293 4.152 4.162 370,611 -0.13(-3.00%)
Jan 03, 2008 4.300 4.315 4.275 4.290 194,972 -0.03(-0.58%)
Jan 02, 2008 4.385 4.388 4.306 4.315 281,263 -0.12(-2.69%)
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.