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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2010 3.334 3.344 3.325 3.328 433,272 -0.01(-0.28%)
Mar 30, 2010 3.340 3.354 3.328 3.337 435,322 -0.01(-0.19%)
Mar 29, 2010 3.337 3.350 3.334 3.344 330,722 +0.01(+0.28%)
Mar 26, 2010 3.321 3.353 3.315 3.334 285,119 +0.02(+0.48%)
Mar 25, 2010 3.353 3.369 3.318 3.318 400,842 -0.00(-0.10%)
Mar 24, 2010 3.340 3.348 3.321 3.321 286,852 -0.03(-0.85%)
Mar 23, 2010 3.334 3.353 3.321 3.350 457,166 +0.02(+0.57%)
Mar 22, 2010 3.303 3.340 3.287 3.331 414,398 +0.01(+0.29%)
Mar 19, 2010 3.356 3.356 3.312 3.321 436,433 -0.04(-1.22%)
Mar 18, 2010 3.347 3.375 3.334 3.362 373,768 +0.01(+0.28%)
Mar 17, 2010 3.331 3.366 3.331 3.353 505,211 +0.03(+1.05%)
Mar 16, 2010 3.309 3.325 3.306 3.318 307,876 +0.01(+0.19%)
Mar 15, 2010 3.296 3.312 3.293 3.312 254,260 +0.00(+0.10%)
Mar 12, 2010 3.290 3.309 3.284 3.309 336,084 +0.02(+0.48%)
Mar 11, 2010 3.274 3.299 3.265 3.293 284,299 +0.01(+0.38%)
Mar 10, 2010 3.255 3.289 3.255 3.281 219,483 +0.02(+0.49%)
Mar 09, 2010 3.252 3.280 3.246 3.265 238,810 +0.00(+0.10%)
Mar 08, 2010 3.246 3.268 3.243 3.261 342,273 +0.01(+0.39%)
Mar 05, 2010 3.214 3.252 3.214 3.249 326,497 +0.05(+1.58%)
Mar 04, 2010 3.192 3.207 3.189 3.198 222,134 +0.01(+0.20%)
Mar 03, 2010 3.192 3.211 3.184 3.192 217,387 +0.01(+0.20%)
Mar 02, 2010 3.192 3.198 3.148 3.186 335,219 +0.01(+0.20%)
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.