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

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2008 4.618 4.633 4.603 4.611 314,064 +0.00(+0.08%)
May 29, 2008 4.578 4.628 4.578 4.607 427,789 +0.02(+0.47%)
May 28, 2008 4.596 4.603 4.560 4.586 412,964 +0.00(+0.08%)
May 27, 2008 4.553 4.586 4.550 4.582 246,367 +0.03(+0.55%)
May 26, 2008 4.614 4.614 4.550 4.557 0 +0.00(+0.00%)
May 23, 2008 4.614 4.614 4.550 4.557 468,361 -0.06(-1.39%)
May 22, 2008 4.632 4.650 4.614 4.621 91,301 +0.00(+0.00%)
May 21, 2008 4.696 4.714 4.618 4.621 236,135 -0.08(-1.67%)
May 20, 2008 4.704 4.714 4.686 4.700 193,225 -0.03(-0.53%)
May 19, 2008 4.721 4.775 4.721 4.725 226,280 +0.00(+0.00%)
May 16, 2008 4.721 4.732 4.696 4.725 286,537 -0.00(-0.08%)
May 15, 2008 4.689 4.736 4.671 4.729 104,086 +0.04(+0.76%)
May 14, 2008 4.679 4.729 4.679 4.693 149,329 +0.01(+0.23%)
May 13, 2008 4.668 4.682 4.639 4.682 211,873 +0.01(+0.23%)
May 12, 2008 4.661 4.686 4.642 4.671 186,093 +0.03(+0.54%)
May 09, 2008 4.643 4.663 4.618 4.646 176,484 -0.04(-0.76%)
May 08, 2008 4.675 4.696 4.650 4.682 147,146 +0.02(+0.33%)
May 07, 2008 4.732 4.746 4.657 4.667 324,081 -0.07(-1.38%)
May 06, 2008 4.682 4.746 4.664 4.732 276,536 +0.05(+0.99%)
May 05, 2008 4.696 4.711 4.682 4.686 109,579 -0.04(-0.76%)
May 02, 2008 4.707 4.736 4.696 4.721 179,946 +0.03(+0.53%)
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.