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

Adams Diversified Equity Fund (NY: ADX )

21.38 -0.13 (-0.60%)
Streaming Delayed Price Updated: 3:51 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 28, 2010 3.914 3.950 3.885 3.914 312,577 -0.03(-0.82%)
May 27, 2010 3.922 3.946 3.888 3.946 602,797 +0.14(+3.59%)
May 26, 2010 3.837 3.902 3.809 3.809 355,385 -0.02(-0.42%)
May 25, 2010 3.749 3.825 3.680 3.825 334,686 -0.00(-0.10%)
May 24, 2010 3.837 3.881 3.829 3.829 251,899 -0.02(-0.63%)
May 21, 2010 3.740 3.889 3.740 3.853 312,371 +0.04(+1.06%)
May 20, 2010 3.813 3.881 3.801 3.813 513,567 -0.17(-4.15%)
May 19, 2010 3.986 4.014 3.841 3.978 358,152 -0.03(-0.70%)
May 18, 2010 4.107 4.115 3.986 4.006 357,170 -0.05(-1.29%)
May 17, 2010 4.071 4.085 3.978 4.059 284,072 +0.00(+0.00%)
May 14, 2010 4.059 4.131 4.030 4.059 202,788 -0.11(-2.61%)
May 13, 2010 4.199 4.214 4.159 4.167 129,114 -0.06(-1.33%)
May 12, 2010 4.175 4.224 4.167 4.224 181,464 +0.07(+1.75%)
May 11, 2010 4.175 4.199 4.091 4.151 440,721 -0.03(-0.67%)
May 10, 2010 4.127 4.179 4.127 4.179 377,915 +0.19(+4.72%)
May 07, 2010 3.995 4.053 3.887 3.991 831,317 +0.65(+19.50%)
May 06, 2010 3.340 4.199 3.206 3.340 499 -0.86(-20.54%)
May 05, 2010 4.207 4.242 4.187 4.203 287,961 -0.06(-1.32%)
May 04, 2010 4.319 4.319 4.238 4.259 295,979 -0.09(-2.12%)
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.