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

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2013 4.736 4.763 4.729 4.729 409,130 -0.00(-0.08%)
Jul 30, 2013 4.740 4.744 4.717 4.732 260,724 +0.00(+0.00%)
Jul 29, 2013 4.725 4.740 4.706 4.732 182,017 +0.00(+0.08%)
Jul 26, 2013 4.710 4.729 4.706 4.729 223,598 +0.01(+0.24%)
Jul 25, 2013 4.717 4.729 4.702 4.717 300,784 +0.00(+0.00%)
Jul 24, 2013 4.729 4.736 4.710 4.717 197,053 -0.00(-0.08%)
Jul 23, 2013 4.713 4.736 4.713 4.721 278,217 -0.00(-0.08%)
Jul 22, 2013 4.717 4.726 4.710 4.725 197,464 +0.02(+0.32%)
Jul 19, 2013 4.729 4.729 4.702 4.710 237,768 -0.03(-0.56%)
Jul 18, 2013 4.725 4.736 4.717 4.736 151,185 +0.03(+0.53%)
Jul 17, 2013 4.710 4.717 4.691 4.711 174,194 +0.04(+0.76%)
Jul 16, 2013 4.710 4.713 4.668 4.675 316,905 -0.03(-0.65%)
Jul 15, 2013 4.691 4.717 4.683 4.706 317,231 +0.02(+0.41%)
Jul 12, 2013 4.691 4.710 4.672 4.687 219,670 -0.01(-0.16%)
Jul 11, 2013 4.656 4.698 4.656 4.694 297,300 +0.06(+1.39%)
Jul 10, 2013 4.615 4.634 4.600 4.630 255,337 +0.02(+0.49%)
Jul 09, 2013 4.588 4.634 4.569 4.607 431,570 +0.04(+0.83%)
Jul 08, 2013 4.565 4.607 4.565 4.569 401,271 +0.02(+0.42%)
Jul 05, 2013 4.546 4.562 4.519 4.550 377,024 +0.02(+0.33%)
Jul 03, 2013 4.527 4.550 4.511 4.535 246,628 -0.01(-0.25%)
Jul 02, 2013 4.550 4.603 4.520 4.546 611,212 -0.00(-0.08%)
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.