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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 4.724 4.751 4.717 4.717 410,153 -0.00(-0.08%)
Jul 30, 2013 4.728 4.732 4.705 4.721 261,376 +0.00(+0.00%)
Jul 29, 2013 4.713 4.728 4.694 4.721 182,472 +0.00(+0.08%)
Jul 26, 2013 4.698 4.717 4.694 4.717 224,157 +0.01(+0.24%)
Jul 25, 2013 4.705 4.717 4.690 4.705 301,536 +0.00(+0.00%)
Jul 24, 2013 4.717 4.724 4.698 4.705 197,546 -0.00(-0.08%)
Jul 23, 2013 4.702 4.724 4.702 4.709 278,913 -0.00(-0.08%)
Jul 22, 2013 4.706 4.714 4.698 4.713 197,957 +0.01(+0.32%)
Jul 19, 2013 4.717 4.717 4.690 4.698 238,362 -0.03(-0.56%)
Jul 18, 2013 4.713 4.724 4.705 4.724 151,563 +0.03(+0.53%)
Jul 17, 2013 4.698 4.705 4.679 4.699 174,630 +0.04(+0.76%)
Jul 16, 2013 4.698 4.702 4.656 4.664 317,697 -0.03(-0.65%)
Jul 15, 2013 4.679 4.705 4.671 4.694 318,024 +0.02(+0.41%)
Jul 12, 2013 4.679 4.698 4.660 4.675 220,219 -0.01(-0.16%)
Jul 11, 2013 4.645 4.687 4.645 4.683 298,044 +0.06(+1.39%)
Jul 10, 2013 4.603 4.622 4.588 4.618 255,976 +0.02(+0.49%)
Jul 09, 2013 4.577 4.622 4.558 4.596 432,649 +0.04(+0.83%)
Jul 08, 2013 4.554 4.595 4.554 4.558 402,274 +0.02(+0.42%)
Jul 05, 2013 4.535 4.550 4.508 4.539 377,967 +0.02(+0.33%)
Jul 03, 2013 4.516 4.538 4.500 4.524 247,244 -0.01(-0.25%)
Jul 02, 2013 4.539 4.592 4.508 4.535 612,740 -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.