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 (%)
Jul 29, 2011 3.580 3.617 3.550 3.597 272,997 -0.01(-0.19%)
Jul 28, 2011 3.630 3.660 3.604 3.604 232,909 -0.03(-0.73%)
Jul 27, 2011 3.700 3.700 3.627 3.630 347,217 -0.09(-2.42%)
Jul 26, 2011 3.734 3.740 3.714 3.720 649,891 -0.02(-0.62%)
Jul 25, 2011 3.724 3.767 3.717 3.744 354,779 -0.03(-0.71%)
Jul 22, 2011 3.767 3.777 3.764 3.770 347,109 +0.01(+0.18%)
Jul 21, 2011 3.740 3.780 3.740 3.764 411,795 +0.03(+0.89%)
Jul 20, 2011 3.720 3.737 3.714 3.730 466,526 +0.02(+0.45%)
Jul 19, 2011 3.684 3.727 3.604 3.714 354,218 +0.04(+1.18%)
Jul 18, 2011 3.660 3.677 3.644 3.670 446,151 -0.03(-0.72%)
Jul 15, 2011 3.690 3.710 3.674 3.697 275,946 +0.02(+0.45%)
Jul 14, 2011 3.717 3.734 3.677 3.680 251,630 -0.02(-0.63%)
Jul 13, 2011 3.717 3.754 3.700 3.704 408,622 -0.00(-0.09%)
Jul 12, 2011 3.694 3.727 3.690 3.707 344,022 -0.00(-0.09%)
Jul 11, 2011 3.734 3.734 3.700 3.710 247,673 -0.06(-1.68%)
Jul 08, 2011 3.747 3.787 3.744 3.774 349,272 -0.02(-0.61%)
Jul 07, 2011 3.770 3.800 3.770 3.797 487,008 +0.04(+1.15%)
Jul 06, 2011 3.750 3.763 3.730 3.754 130,008 -0.01(-0.18%)
Jul 05, 2011 3.754 3.764 3.737 3.760 252,794 -0.00(-0.09%)
Jul 01, 2011 3.707 3.767 3.707 3.764 588,120 +0.05(+1.35%)
Jun 30, 2011 3.690 3.714 3.674 3.714 409,645 +0.04(+1.00%)
Jun 29, 2011 3.650 3.680 3.637 3.677 344,451 +0.04(+1.10%)
Jun 28, 2011 3.610 3.637 3.610 3.637 365,929 +0.04(+1.11%)
Jun 27, 2011 3.550 3.607 3.544 3.597 383,193 +0.03(+0.94%)
Jun 24, 2011 3.607 3.607 3.553 3.564 187,406 -0.03(-0.83%)
Jun 23, 2011 3.560 3.594 3.527 3.594 300,937 -0.00(-0.09%)
Jun 22, 2011 3.604 3.624 3.590 3.597 456,276 -0.02(-0.46%)
Jun 21, 2011 3.587 3.614 3.574 3.614 317,366 +0.05(+1.40%)
Jun 20, 2011 3.557 3.564 3.552 3.564 219,308 +0.01(+0.38%)
Jun 17, 2011 3.554 3.567 3.537 3.550 234,516 +0.02(+0.66%)
Jun 16, 2011 3.544 3.557 3.514 3.527 244,476 -0.02(-0.47%)
Jun 15, 2011 3.577 3.577 3.524 3.544 461,702 -0.06(-1.57%)
Jun 14, 2011 3.577 3.610 3.577 3.600 404,203 +0.05(+1.41%)
Jun 13, 2011 3.564 3.574 3.527 3.550 440,128 -0.00(-0.09%)
Jun 10, 2011 3.594 3.594 3.544 3.554 644,362 -0.06(-1.57%)
Jun 09, 2011 3.587 3.620 3.580 3.610 163,972 +0.03(+0.93%)
Jun 08, 2011 3.587 3.600 3.574 3.577 425,777 -0.02(-0.65%)
Jun 07, 2011 3.624 3.632 3.600 3.600 249,437 +0.00(+0.09%)
Jun 06, 2011 3.640 3.640 3.587 3.597 460,742 -0.05(-1.46%)
Jun 03, 2011 3.647 3.674 3.630 3.650 371,647 -0.02(-0.54%)
May 24, 2011 3.684 3.703 3.657 3.670 392,972 -0.00(-0.09%)
May 23, 2011 3.684 3.690 3.667 3.674 125,923 -0.05(-1.43%)
May 20, 2011 3.734 3.750 3.710 3.727 116,162 -0.02(-0.45%)
May 19, 2011 3.744 3.767 3.733 3.744 190,522 +0.01(+0.27%)
May 18, 2011 3.707 3.740 3.707 3.734 225,493 +0.03(+0.72%)
May 17, 2011 3.714 3.717 3.680 3.707 238,455 -0.02(-0.54%)
May 16, 2011 3.724 3.764 3.720 3.727 177,998 -0.02(-0.53%)
May 13, 2011 3.787 3.787 3.744 3.747 122,635 -0.04(-1.14%)
May 12, 2011 3.750 3.794 3.737 3.790 299,893 +0.03(+0.71%)
May 11, 2011 3.794 3.794 3.747 3.764 362,846 -0.04(-0.96%)
May 10, 2011 3.777 3.804 3.774 3.800 276,560 +0.02(+0.62%)
May 09, 2011 3.741 3.777 3.727 3.777 572,731 +0.04(+0.98%)
May 06, 2011 3.747 3.770 3.725 3.741 226,039 +0.02(+0.62%)
May 05, 2011 3.734 3.751 3.704 3.717 327,502 -0.04(-1.06%)
May 04, 2011 3.777 3.780 3.721 3.757 435,126 -0.03(-0.70%)
May 03, 2011 3.780 3.790 3.749 3.784 373,343 -0.02(-0.44%)
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.