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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2011 3.797 3.824 3.790 3.817 373,632 +0.03(+0.88%)
Feb 25, 2011 3.764 3.794 3.751 3.784 521,958 +0.03(+0.80%)
Feb 24, 2011 3.751 3.770 3.734 3.754 287,165 -0.01(-0.18%)
Feb 23, 2011 3.790 3.797 3.731 3.760 265,608 -0.02(-0.61%)
Feb 22, 2011 3.857 3.857 3.770 3.784 520,297 -0.09(-2.40%)
Feb 18, 2011 3.850 3.880 3.847 3.877 355,148 +0.02(+0.43%)
Feb 17, 2011 3.840 3.883 3.834 3.860 596,638 -0.00(-0.09%)
Feb 16, 2011 3.837 3.873 3.837 3.863 348,779 +0.02(+0.64%)
Feb 15, 2011 3.834 3.853 3.820 3.839 318,834 +0.01(+0.14%)
Feb 14, 2011 3.837 3.847 3.830 3.834 390,348 -0.01(-0.17%)
Feb 11, 2011 3.814 3.877 3.787 3.840 356,381 +0.02(+0.61%)
Feb 10, 2011 3.807 3.830 3.797 3.817 316,791 -0.01(-0.26%)
Feb 09, 2011 3.807 3.834 3.807 3.827 544,838 -0.00(-0.09%)
Feb 08, 2011 3.804 3.830 3.797 3.830 340,770 +0.02(+0.52%)
Feb 07, 2011 3.774 3.814 3.774 3.810 431,579 +0.03(+0.79%)
Feb 04, 2011 3.748 3.781 3.744 3.781 489,196 +0.01(+0.35%)
Feb 03, 2011 3.741 3.767 3.724 3.767 488,549 +0.02(+0.53%)
Feb 02, 2011 3.721 3.754 3.718 3.748 918,026 +0.02(+0.53%)
Feb 01, 2011 3.678 3.728 3.678 3.728 409,435 +0.07(+1.80%)
Jan 31, 2011 3.658 3.675 3.642 3.662 497,675 +0.01(+0.18%)
Jan 28, 2011 3.718 3.718 3.639 3.655 661,694 -0.06(-1.51%)
Jan 27, 2011 3.678 3.711 3.678 3.711 427,491 +0.02(+0.45%)
Jan 26, 2011 3.668 3.701 3.668 3.695 570,549 +0.02(+0.63%)
Jan 25, 2011 3.645 3.678 3.642 3.672 444,760 +0.00(+0.09%)
Jan 24, 2011 3.635 3.668 3.635 3.668 242,872 +0.03(+0.82%)
Jan 21, 2011 3.639 3.658 3.635 3.639 351,779 +0.02(+0.55%)
Jan 20, 2011 3.625 3.635 3.599 3.619 482,996 -0.03(-0.73%)
Jan 19, 2011 3.668 3.675 3.619 3.645 424,299 -0.03(-0.90%)
Jan 18, 2011 3.681 3.688 3.668 3.678 300,446 -0.00(-0.09%)
Jan 14, 2011 3.652 3.682 3.645 3.681 512,696 +0.02(+0.63%)
Jan 13, 2011 3.645 3.665 3.642 3.658 538,604 +0.01(+0.18%)
Jan 12, 2011 3.622 3.655 3.612 3.652 378,232 +0.04(+1.19%)
Jan 11, 2011 3.592 3.612 3.586 3.609 471,767 +0.03(+0.74%)
Jan 10, 2011 3.572 3.586 3.559 3.582 278,542 -0.01(-0.28%)
Jan 07, 2011 3.602 3.612 3.572 3.592 406,319 -0.01(-0.37%)
Jan 06, 2011 3.599 3.609 3.586 3.605 448,827 +0.00(+0.09%)
Jan 05, 2011 3.586 3.602 3.572 3.602 283,562 +0.01(+0.28%)
Jan 04, 2011 3.586 3.596 3.563 3.592 440,833 +0.00(+0.09%)
Jan 03, 2011 3.563 3.596 3.563 3.589 431,025 +0.04(+1.12%)
Dec 31, 2010 3.543 3.553 3.529 3.549 469,806 +0.01(+0.19%)
Dec 30, 2010 3.546 3.553 3.530 3.543 386,284 -0.00(-0.09%)
Dec 29, 2010 3.536 3.562 3.536 3.546 442,905 +0.01(+0.19%)
Dec 28, 2010 3.539 3.548 3.526 3.539 453,850 -0.00(-0.09%)
Dec 27, 2010 3.546 3.549 3.523 3.543 292,994 -0.01(-0.19%)
Dec 23, 2010 3.529 3.553 3.529 3.549 359,286 +0.02(+0.56%)
Dec 22, 2010 3.516 3.543 3.516 3.529 327,961 +0.01(+0.38%)
Dec 21, 2010 3.503 3.523 3.503 3.516 209,317 +0.02(+0.66%)
Dec 20, 2010 3.503 3.510 3.470 3.493 443,042 -0.01(-0.19%)
Dec 17, 2010 3.496 3.506 3.484 3.500 394,060 -0.01(-0.18%)
Dec 16, 2010 3.477 3.506 3.467 3.506 345,736 +0.03(+0.76%)
Dec 15, 2010 3.477 3.510 3.477 3.480 277,664 -0.02(-0.47%)
Dec 14, 2010 3.496 3.520 3.490 3.496 216,407 +0.00(+0.09%)
Dec 13, 2010 3.506 3.510 3.493 3.493 508,541 +0.01(+0.19%)
Dec 10, 2010 3.467 3.486 3.460 3.486 384,084 +0.02(+0.57%)
Dec 09, 2010 3.463 3.470 3.447 3.467 342,725 +0.01(+0.29%)
Dec 08, 2010 3.407 3.467 3.407 3.457 439,453 +0.01(+0.19%)
Dec 07, 2010 3.467 3.470 3.447 3.450 1,058,811 +0.01(+0.38%)
Dec 06, 2010 3.414 3.437 3.414 3.437 587,047 +0.02(+0.48%)
Dec 03, 2010 3.404 3.427 3.404 3.420 563,441 +0.01(+0.29%)
Dec 02, 2010 3.381 3.417 3.381 3.410 652,425 +0.02(+0.68%)
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.