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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.15%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Aug 31, 2011 3.391 3.431 3.370 3.384 178,824 +0.01(+0.40%)
Aug 30, 2011 3.331 3.384 3.321 3.371 187,145 +0.01(+0.40%)
Aug 29, 2011 3.304 3.358 3.301 3.358 266,582 +0.10(+2.98%)
Aug 26, 2011 3.187 3.267 3.163 3.260 170,042 +0.05(+1.57%)
Aug 25, 2011 3.280 3.284 3.193 3.210 268,570 -0.04(-1.24%)
Aug 24, 2011 3.187 3.250 3.187 3.250 214,496 +0.06(+1.78%)
Aug 23, 2011 3.136 3.200 3.110 3.193 195,883 +0.08(+2.69%)
Aug 22, 2011 3.170 3.190 3.100 3.110 275,735 +0.01(+0.22%)
Aug 19, 2011 3.103 3.183 3.095 3.103 678,159 -0.05(-1.49%)
Aug 18, 2011 3.217 3.217 3.126 3.150 517,389 -0.17(-5.05%)
Aug 17, 2011 3.321 3.358 3.291 3.317 255,080 +0.00(+0.00%)
Aug 16, 2011 3.311 3.341 3.297 3.317 289,171 -0.03(-0.90%)
Aug 15, 2011 3.287 3.347 3.287 3.347 179,526 +0.07(+2.25%)
Aug 12, 2011 3.277 3.301 3.264 3.274 204,439 +0.02(+0.62%)
Aug 11, 2011 3.120 3.291 3.120 3.254 378,871 +0.14(+4.52%)
Aug 10, 2011 3.187 3.217 3.110 3.113 578,524 -0.13(-4.13%)
Aug 09, 2011 3.270 3.247 3.064 3.247 890,584 +0.12(+3.95%)
Aug 08, 2011 3.270 3.270 3.097 3.124 956,735 -0.22(-6.49%)
Aug 05, 2011 3.374 3.384 3.240 3.340 866,107 -0.00(-0.10%)
Aug 04, 2011 3.457 3.464 3.344 3.344 587,208 -0.17(-4.93%)
Aug 03, 2011 3.517 3.520 3.434 3.517 386,049 +0.01(+0.19%)
Aug 02, 2011 3.557 3.580 3.504 3.510 506,824 -0.08(-2.32%)
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.