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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Feb 28, 2013 4.278 4.297 4.272 4.293 314,237 +0.03(+0.62%)
Feb 27, 2013 4.236 4.274 4.222 4.267 228,381 +0.03(+0.71%)
Feb 26, 2013 4.221 4.236 4.202 4.236 208,148 +0.02(+0.54%)
Feb 25, 2013 4.289 4.304 4.210 4.214 251,516 -0.07(-1.59%)
Feb 22, 2013 4.270 4.293 4.252 4.282 372,667 +0.03(+0.62%)
Feb 21, 2013 4.286 4.286 4.236 4.255 340,711 -0.04(-0.88%)
Feb 20, 2013 4.323 4.327 4.286 4.293 402,174 -0.04(-0.87%)
Feb 19, 2013 4.316 4.335 4.316 4.331 447,088 +0.01(+0.26%)
Feb 15, 2013 4.342 4.350 4.316 4.320 222,443 -0.02(-0.52%)
Feb 14, 2013 4.323 4.346 4.319 4.342 252,505 +0.00(+0.00%)
Feb 13, 2013 4.335 4.350 4.335 4.342 280,465 +0.01(+0.17%)
Feb 12, 2013 4.331 4.338 4.320 4.335 205,711 +0.01(+0.17%)
Feb 11, 2013 4.357 4.357 4.320 4.327 295,510 -0.03(-0.69%)
Feb 08, 2013 4.293 4.357 4.293 4.357 859,471 +0.05(+1.14%)
Feb 07, 2013 4.274 4.308 4.256 4.308 336,792 +0.03(+0.79%)
Feb 06, 2013 4.271 4.287 4.266 4.274 250,782 +0.02(+0.35%)
Feb 04, 2013 4.286 4.286 4.237 4.259 195,281 -0.04(-0.96%)
Feb 01, 2013 4.271 4.308 4.267 4.301 231,055 +0.05(+1.24%)
Jan 31, 2013 4.237 4.267 4.237 4.248 193,464 +0.00(+0.09%)
Jan 30, 2013 4.256 4.282 4.244 4.244 342,214 -0.02(-0.44%)
Jan 29, 2013 4.248 4.274 4.248 4.263 289,530 +0.00(+0.09%)
Jan 28, 2013 4.259 4.271 4.233 4.259 401,135 +0.01(+0.18%)
Jan 25, 2013 4.271 4.271 4.241 4.252 463,718 +0.00(+0.00%)
Jan 24, 2013 4.259 4.290 4.252 4.252 565,139 -0.02(-0.35%)
Jan 23, 2013 4.248 4.267 4.241 4.267 274,082 +0.03(+0.62%)
Jan 22, 2013 4.248 4.248 4.222 4.241 357,036 +0.00(+0.00%)
Jan 18, 2013 4.203 4.241 4.203 4.241 358,584 +0.03(+0.63%)
Jan 17, 2013 4.192 4.218 4.192 4.214 472,286 +0.03(+0.63%)
Jan 16, 2013 4.165 4.188 4.158 4.188 458,274 +0.02(+0.45%)
Jan 15, 2013 4.150 4.173 4.150 4.169 200,886 +0.00(+0.09%)
Jan 14, 2013 4.165 4.180 4.143 4.165 493,083 -0.01(-0.27%)
Jan 11, 2013 4.158 4.184 4.150 4.177 634,676 +0.02(+0.54%)
Jan 10, 2013 4.143 4.165 4.132 4.154 296,007 +0.04(+0.91%)
Jan 09, 2013 4.109 4.143 4.109 4.116 360,233 +0.01(+0.28%)
Jan 08, 2013 4.090 4.124 4.090 4.105 328,181 +0.00(+0.00%)
Jan 07, 2013 4.113 4.113 4.090 4.105 420,386 -0.01(-0.27%)
Jan 04, 2013 4.079 4.116 4.079 4.116 341,056 +0.04(+0.92%)
Jan 03, 2013 4.086 4.105 4.071 4.079 632,045 -0.01(-0.18%)
Jan 02, 2013 4.075 4.086 4.037 4.086 855,942 +0.11(+2.84%)
Dec 31, 2012 3.939 3.984 3.920 3.973 623,585 +0.02(+0.57%)
Dec 28, 2012 3.947 3.966 3.924 3.951 777,826 -0.02(-0.57%)
Dec 27, 2012 3.973 3.973 3.917 3.973 714,431 +0.02(+0.38%)
Dec 26, 2012 3.973 3.977 3.939 3.958 685,573 -0.01(-0.19%)
Dec 24, 2012 3.962 3.977 3.951 3.966 282,528 -0.01(-0.19%)
Dec 21, 2012 3.966 3.973 3.954 3.973 337,995 -0.03(-0.85%)
Dec 20, 2012 3.981 4.011 3.981 4.007 303,067 +0.02(+0.57%)
Dec 19, 2012 3.996 4.011 3.984 3.984 497,565 -0.01(-0.28%)
Dec 18, 2012 3.969 4.000 3.969 3.996 287,148 +0.03(+0.76%)
Dec 17, 2012 3.947 3.969 3.943 3.966 490,063 +0.02(+0.48%)
Dec 14, 2012 3.936 3.954 3.924 3.947 277,603 -0.01(-0.19%)
Dec 13, 2012 3.951 3.973 3.913 3.954 581,727 +0.00(+0.00%)
Dec 12, 2012 3.958 3.988 3.954 3.954 367,737 +0.00(+0.00%)
Dec 11, 2012 3.939 3.969 3.939 3.954 371,260 +0.02(+0.51%)
Dec 10, 2012 3.928 3.947 3.928 3.934 410,171 -0.00(-0.03%)
Dec 07, 2012 3.954 3.954 3.924 3.936 367,915 -0.01(-0.19%)
Dec 06, 2012 3.928 3.949 3.924 3.943 427,582 -0.00(-0.10%)
Dec 05, 2012 3.943 3.958 3.928 3.947 445,274 +0.00(+0.00%)
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.