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

Adams Diversified Equity Fund (NY: ADX )

20.12 +0.06 (+0.30%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Aug 31, 2009 2.974 2.974 2.946 2.968 145,502 -0.02(-0.74%)
Aug 28, 2009 3.003 3.012 2.971 2.990 352,114 -0.01(-0.21%)
Aug 27, 2009 2.974 2.996 2.962 2.996 215,386 +0.01(+0.32%)
Aug 26, 2009 2.987 3.006 2.974 2.987 413,337 -0.02(-0.52%)
Aug 25, 2009 2.993 3.009 2.988 3.003 358,093 +0.02(+0.74%)
Aug 24, 2009 2.977 2.999 2.974 2.981 466,175 +0.00(+0.01%)
Aug 21, 2009 2.943 2.993 2.940 2.980 445,658 +0.04(+1.38%)
Aug 20, 2009 2.902 2.946 2.899 2.940 260,002 +0.03(+1.08%)
Aug 19, 2009 2.883 2.933 2.883 2.908 186,068 -0.01(-0.32%)
Aug 18, 2009 2.877 2.927 2.877 2.918 242,297 +0.03(+0.87%)
Aug 17, 2009 2.908 2.908 2.871 2.893 319,743 -0.07(-2.23%)
Aug 14, 2009 2.974 2.984 2.930 2.959 157,760 -0.03(-1.15%)
Aug 13, 2009 2.981 2.993 2.943 2.993 444,963 +0.02(+0.63%)
Aug 12, 2009 2.924 2.981 2.921 2.974 493,264 +0.01(+0.42%)
Aug 11, 2009 2.981 2.990 2.947 2.962 307,784 -0.03(-0.95%)
Aug 10, 2009 3.003 3.005 2.984 2.990 474,705 -0.02(-0.63%)
Aug 07, 2009 2.971 3.012 2.968 3.009 911,368 +0.05(+1.70%)
Aug 06, 2009 2.962 2.965 2.943 2.959 566,816 -0.01(-0.42%)
Aug 05, 2009 2.968 2.977 2.940 2.971 281,749 +0.01(+0.21%)
Aug 04, 2009 2.952 2.968 2.937 2.965 363,573 +0.01(+0.32%)
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.