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

Adams Diversified Equity Fund (NY: ADX )

19.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2013 4.478 4.490 4.460 4.482 226,029 +0.00(+0.08%)
Apr 29, 2013 4.460 4.497 4.444 4.478 300,366 +0.02(+0.51%)
Apr 26, 2013 4.452 4.460 4.444 4.456 340,234 -0.01(-0.25%)
Apr 25, 2013 4.463 4.486 4.454 4.467 349,057 +0.00(+0.08%)
Apr 24, 2013 4.444 4.463 4.444 4.463 289,929 +0.02(+0.43%)
Apr 23, 2013 4.418 4.448 4.418 4.444 338,405 +0.04(+0.95%)
Apr 22, 2013 4.388 4.410 4.350 4.403 601,323 +0.02(+0.34%)
Apr 19, 2013 4.357 4.388 4.346 4.388 139,794 +0.04(+0.89%)
Apr 18, 2013 4.373 4.380 4.335 4.349 220,199 -0.03(-0.71%)
Apr 17, 2013 4.391 4.391 4.342 4.380 444,505 -0.04(-0.94%)
Apr 16, 2013 4.399 4.426 4.388 4.422 822,363 +0.03(+0.78%)
Apr 15, 2013 4.444 4.444 4.380 4.388 428,690 -0.07(-1.53%)
Apr 12, 2013 4.486 4.494 4.448 4.456 845,639 -0.04(-0.94%)
Apr 11, 2013 4.460 4.505 4.460 4.498 308,181 +0.03(+0.66%)
Apr 10, 2013 4.426 4.475 4.426 4.468 306,788 +0.05(+1.14%)
Apr 09, 2013 4.418 4.426 4.399 4.418 248,781 +0.02(+0.43%)
Apr 08, 2013 4.388 4.399 4.365 4.399 291,237 +0.02(+0.35%)
Apr 05, 2013 4.384 4.388 4.350 4.384 463,823 -0.03(-0.77%)
Apr 04, 2013 4.399 4.418 4.391 4.418 357,945 +0.02(+0.34%)
Apr 03, 2013 4.456 4.456 4.388 4.403 322,785 -0.04(-0.85%)
Apr 02, 2013 4.452 4.456 4.433 4.441 220,511 -0.00(-0.09%)
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.