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

Adams Diversified Equity Fund (NY: ADX )

19.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 31, 2012 3.844 3.861 3.834 3.851 384,213 +0.00(+0.00%)
Jul 30, 2012 3.859 3.875 3.837 3.851 429,408 -0.02(-0.46%)
Jul 27, 2012 3.837 3.880 3.827 3.869 586,860 +0.05(+1.40%)
Jul 26, 2012 3.823 3.841 3.798 3.816 267,904 +0.04(+0.94%)
Jul 25, 2012 3.791 3.794 3.766 3.780 483,631 -0.01(-0.28%)
Jul 24, 2012 3.802 3.819 3.762 3.791 551,388 -0.02(-0.47%)
Jul 23, 2012 3.798 3.812 3.773 3.809 702,906 -0.02(-0.47%)
Jul 20, 2012 3.830 3.851 3.812 3.826 240,345 -0.02(-0.65%)
Jul 19, 2012 3.841 3.859 3.837 3.851 216,322 +0.02(+0.47%)
Jul 18, 2012 3.816 3.848 3.805 3.834 253,577 +0.01(+0.37%)
Jul 17, 2012 3.798 3.826 3.784 3.819 423,073 +0.03(+0.85%)
Jul 16, 2012 3.787 3.805 3.780 3.787 990,591 -0.01(-0.19%)
Jul 13, 2012 3.798 3.812 3.773 3.794 1,778,734 +0.05(+1.24%)
Jul 12, 2012 3.720 3.759 3.705 3.748 547,672 +0.00(+0.00%)
Jul 11, 2012 3.734 3.752 3.716 3.748 240,793 +0.01(+0.19%)
Jul 10, 2012 3.777 3.787 3.730 3.741 257,478 -0.01(-0.38%)
Jul 09, 2012 3.755 3.755 3.737 3.755 139,825 +0.01(+0.19%)
Jul 06, 2012 3.755 3.759 3.741 3.748 340,946 -0.02(-0.66%)
Jul 05, 2012 3.777 3.791 3.769 3.773 425,689 -0.02(-0.47%)
Jul 03, 2012 3.762 3.798 3.762 3.791 235,132 +0.02(+0.66%)
Jul 02, 2012 3.755 3.773 3.749 3.766 198,386 +0.00(+0.09%)
Jun 29, 2012 3.752 3.762 3.737 3.762 422,019 +0.07(+2.03%)
Jun 28, 2012 3.687 3.687 3.638 3.687 347,468 -0.01(-0.39%)
Jun 27, 2012 3.666 3.705 3.666 3.702 279,445 +0.04(+1.07%)
Jun 26, 2012 3.645 3.671 3.641 3.662 258,972 +0.02(+0.49%)
Jun 25, 2012 3.662 3.662 3.623 3.645 416,761 -0.06(-1.64%)
Jun 22, 2012 3.691 3.709 3.687 3.705 258,566 +0.02(+0.58%)
Jun 21, 2012 3.748 3.762 3.680 3.684 366,536 -0.07(-1.81%)
Jun 20, 2012 3.773 3.773 3.730 3.752 307,798 -0.01(-0.28%)
Jun 19, 2012 3.734 3.769 3.734 3.762 436,345 +0.04(+1.05%)
Jun 18, 2012 3.709 3.732 3.691 3.723 355,137 +0.01(+0.19%)
Jun 15, 2012 3.684 3.716 3.680 3.716 352,067 +0.04(+1.16%)
Jun 14, 2012 3.648 3.687 3.645 3.673 188,594 +0.02(+0.59%)
Jun 13, 2012 3.645 3.673 3.639 3.652 165,000 -0.01(-0.39%)
Jun 12, 2012 3.652 3.680 3.627 3.666 678,869 +0.03(+0.88%)
Jun 11, 2012 3.695 3.702 3.634 3.634 282,247 -0.04(-1.07%)
Jun 08, 2012 3.652 3.682 3.645 3.673 232,400 +0.00(+0.02%)
Jun 07, 2012 3.691 3.702 3.662 3.672 321,373 +0.01(+0.37%)
Jun 06, 2012 3.616 3.669 3.609 3.659 306,654 +0.06(+1.79%)
Jun 05, 2012 3.577 3.598 3.573 3.595 334,076 +0.01(+0.15%)
Jun 04, 2012 3.634 3.637 3.548 3.589 581,779 -0.02(-0.53%)
Jun 01, 2012 3.630 3.662 3.555 3.608 1,046,909 -0.09(-2.33%)
May 31, 2012 3.684 3.695 3.645 3.695 295,188 +0.01(+0.29%)
May 30, 2012 3.695 3.695 3.673 3.684 298,286 -0.02(-0.67%)
May 29, 2012 3.705 3.734 3.702 3.709 372,330 +0.02(+0.68%)
May 25, 2012 3.691 3.698 3.673 3.684 190,501 -0.00(-0.10%)
May 24, 2012 3.687 3.695 3.655 3.687 230,909 +0.00(+0.10%)
May 23, 2012 3.645 3.684 3.627 3.684 396,826 +0.02(+0.58%)
May 22, 2012 3.659 3.698 3.652 3.662 345,337 +0.00(+0.10%)
May 21, 2012 3.623 3.662 3.602 3.659 934,637 +0.03(+0.88%)
May 18, 2012 3.673 3.673 3.607 3.627 524,288 -0.04(-1.07%)
May 17, 2012 3.712 3.716 3.659 3.666 253,684 -0.06(-1.53%)
May 16, 2012 3.780 3.783 3.720 3.723 375,801 -0.04(-1.14%)
May 15, 2012 3.784 3.791 3.755 3.766 612,949 -0.02(-0.47%)
May 14, 2012 3.780 3.805 3.773 3.784 362,439 -0.04(-0.93%)
May 11, 2012 3.816 3.855 3.809 3.819 304,245 -0.01(-0.28%)
May 10, 2012 3.855 3.869 3.826 3.830 244,119 +0.00(+0.09%)
May 09, 2012 3.812 3.844 3.791 3.826 511,014 -0.02(-0.46%)
May 08, 2012 3.851 3.851 3.802 3.844 437,635 -0.02(-0.64%)
May 07, 2012 3.851 3.880 3.848 3.869 344,856 -0.00(-0.09%)
May 04, 2012 3.915 3.944 3.851 3.873 503,968 -0.04(-1.09%)
May 03, 2012 3.940 3.944 3.908 3.915 389,145 -0.02(-0.54%)
May 02, 2012 3.926 3.951 3.919 3.937 487,995 -0.01(-0.18%)
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.