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

Adams Diversified Equity Fund (NY: ADX )

19.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 29, 2010 3.280 3.293 3.267 3.293 593,529 +0.02(+0.68%)
Oct 28, 2010 3.289 3.299 3.264 3.270 428,881 -0.01(-0.38%)
Oct 27, 2010 3.270 3.283 3.238 3.283 448,013 -0.01(-0.20%)
Oct 25, 2010 3.296 3.315 3.286 3.289 253,991 +0.01(+0.19%)
Oct 22, 2010 3.283 3.289 3.277 3.283 144,721 +0.01(+0.29%)
Oct 21, 2010 3.280 3.302 3.259 3.273 261,746 +0.01(+0.20%)
Oct 20, 2010 3.254 3.287 3.248 3.267 280,834 +0.03(+0.89%)
Oct 19, 2010 3.270 3.286 3.222 3.238 457,985 -0.06(-1.94%)
Oct 18, 2010 3.273 3.302 3.273 3.302 455,236 +0.02(+0.58%)
Oct 15, 2010 3.296 3.299 3.267 3.283 392,413 -0.01(-0.19%)
Oct 14, 2010 3.277 3.289 3.264 3.289 485,422 +0.00(+0.10%)
Oct 13, 2010 3.273 3.302 3.272 3.286 591,133 +0.03(+0.81%)
Oct 12, 2010 3.245 3.264 3.226 3.260 433,398 +0.01(+0.17%)
Oct 11, 2010 3.235 3.261 3.235 3.254 394,214 +0.02(+0.49%)
Oct 08, 2010 3.238 3.248 3.213 3.238 472,753 +0.02(+0.50%)
Oct 07, 2010 3.232 3.232 3.203 3.222 1,118,961 -0.00(-0.10%)
Oct 06, 2010 3.219 3.226 3.206 3.226 515,296 +0.02(+0.50%)
Oct 05, 2010 3.178 3.225 3.178 3.210 608,144 +0.05(+1.52%)
Oct 04, 2010 3.187 3.190 3.155 3.162 446,755 -0.04(-1.10%)
Oct 01, 2010 3.197 3.203 3.176 3.197 291,773 +0.02(+0.60%)
Sep 30, 2010 3.181 3.216 3.165 3.178 457,823 +0.00(+0.00%)
Sep 29, 2010 3.165 3.190 3.165 3.178 475,272 -0.00(-0.10%)
Sep 28, 2010 3.187 3.187 3.149 3.181 409,414 +0.01(+0.24%)
Sep 27, 2010 3.178 3.190 3.171 3.173 305,005 -0.01(-0.24%)
Sep 24, 2010 3.142 3.181 3.142 3.181 244,810 +0.06(+1.84%)
Sep 23, 2010 3.136 3.158 3.121 3.123 247,241 -0.03(-0.91%)
Sep 22, 2010 3.152 3.173 3.142 3.152 445,973 -0.01(-0.40%)
Sep 21, 2010 3.168 3.181 3.149 3.165 404,503 -0.00(-0.10%)
Sep 20, 2010 3.133 3.168 3.133 3.168 927,129 +0.03(+1.02%)
Sep 17, 2010 3.136 3.152 3.126 3.136 277,506 +0.01(+0.31%)
Sep 15, 2010 3.114 3.133 3.098 3.126 198,463 +0.00(+0.10%)
Sep 14, 2010 3.117 3.136 3.101 3.123 421,145 +0.00(+0.10%)
Sep 13, 2010 3.098 3.130 3.098 3.120 528,982 +0.03(+1.04%)
Sep 10, 2010 3.082 3.094 3.072 3.088 192,704 +0.01(+0.42%)
Sep 09, 2010 3.088 3.094 3.066 3.075 297,542 +0.01(+0.42%)
Sep 08, 2010 3.043 3.069 3.034 3.062 291,216 +0.02(+0.74%)
Sep 07, 2010 3.053 3.053 3.034 3.040 412,186 -0.03(-1.04%)
Sep 03, 2010 3.050 3.088 3.047 3.072 301,051 +0.04(+1.26%)
Sep 02, 2010 2.995 3.037 2.995 3.034 232,788 +0.04(+1.28%)
Sep 01, 2010 2.951 2.999 2.951 2.995 585,414 +0.08(+2.85%)
Aug 31, 2010 2.912 2.928 2.893 2.912 312 -0.01(-0.22%)
Aug 30, 2010 2.941 2.957 2.919 2.919 428,427 -0.04(-1.19%)
Aug 27, 2010 2.954 2.954 2.890 2.954 537,832 +0.04(+1.32%)
Aug 26, 2010 2.954 2.954 2.903 2.915 305,159 -0.02(-0.55%)
Aug 25, 2010 2.912 2.941 2.899 2.931 297,764 -0.00(-0.11%)
Aug 24, 2010 2.947 2.951 2.925 2.935 396,063 -0.04(-1.50%)
Aug 23, 2010 2.992 3.015 2.976 2.979 413,618 -0.01(-0.21%)
Aug 20, 2010 2.979 2.992 2.967 2.986 472,331 -0.01(-0.32%)
Aug 19, 2010 3.050 3.050 2.995 2.995 524,891 -0.06(-1.99%)
Aug 18, 2010 3.043 3.059 3.021 3.056 242,633 +0.01(+0.21%)
Aug 17, 2010 3.027 3.062 3.015 3.050 411,451 +0.04(+1.27%)
Aug 16, 2010 2.989 3.018 2.983 3.011 457,181 -0.00(-0.11%)
Aug 13, 2010 3.015 3.024 3.005 3.015 231,540 -0.01(-0.21%)
Aug 12, 2010 2.999 3.030 2.986 3.021 334,466 -0.03(-0.94%)
Aug 11, 2010 3.088 3.088 3.034 3.050 566,129 -0.08(-2.55%)
Aug 10, 2010 3.117 3.146 3.107 3.130 285,717 -0.02(-0.61%)
Aug 09, 2010 3.123 3.149 3.123 3.149 203,668 +0.02(+0.51%)
Aug 06, 2010 3.133 3.133 3.091 3.133 648,039 -0.00(-0.10%)
Aug 05, 2010 3.117 3.136 3.114 3.136 367,009 +0.00(+0.00%)
Aug 04, 2010 3.126 3.136 3.104 3.136 244,155 +0.03(+0.92%)
Aug 03, 2010 3.123 3.130 3.098 3.107 344,459 -0.01(-0.41%)
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.