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

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 3.996 3.996 3.954 3.988 408,338 +0.00(+0.09%)
Nov 29, 2012 3.984 3.988 3.958 3.984 384,817 +0.04(+0.95%)
Nov 28, 2012 3.898 3.958 3.894 3.947 259,367 +0.03(+0.87%)
Nov 27, 2012 3.951 3.962 3.913 3.913 262,819 -0.03(-0.76%)
Nov 26, 2012 3.947 3.958 3.932 3.943 171,256 -0.02(-0.38%)
Nov 23, 2012 3.936 3.958 3.936 3.958 107,069 +0.03(+0.86%)
Nov 21, 2012 3.917 3.936 3.905 3.924 199,724 +0.02(+0.58%)
Nov 20, 2012 3.860 3.902 3.853 3.902 477,801 +0.03(+0.88%)
Nov 19, 2012 3.887 3.887 3.853 3.868 500,118 +0.05(+1.38%)
Nov 16, 2012 3.834 3.834 3.804 3.815 513,055 -0.02(-0.59%)
Nov 15, 2012 3.826 3.879 3.770 3.838 1,086,548 +0.02(+0.39%)
Nov 14, 2012 3.919 3.923 3.819 3.823 661,045 -0.09(-2.20%)
Nov 13, 2012 3.919 3.930 3.901 3.909 590,402 -0.03(-0.82%)
Nov 12, 2012 3.923 3.944 3.905 3.941 372,568 +0.03(+0.64%)
Nov 09, 2012 3.923 3.944 3.905 3.916 385,305 -0.01(-0.27%)
Nov 08, 2012 3.969 3.984 3.919 3.926 210,654 -0.04(-0.90%)
Nov 07, 2012 4.012 4.012 3.952 3.962 526,597 -0.09(-2.12%)
Nov 06, 2012 4.034 4.063 4.023 4.048 281,051 +0.03(+0.62%)
Nov 05, 2012 4.030 4.030 3.987 4.023 387,446 +0.01(+0.18%)
Nov 02, 2012 4.077 4.077 4.012 4.016 363,440 -0.03(-0.71%)
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.