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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.12%)
Streaming Delayed Price Updated: 12:48 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 (%)
Apr 28, 2006 4.184 4.204 4.177 4.187 175,116 +0.00(+0.08%)
Apr 27, 2006 4.177 4.209 4.158 4.184 346,730 +0.01(+0.15%)
Apr 26, 2006 4.165 4.205 4.165 4.177 201,861 +0.01(+0.30%)
Apr 25, 2006 4.180 4.202 4.162 4.165 299,289 -0.01(-0.15%)
Apr 24, 2006 4.199 4.215 4.146 4.171 284,006 -0.03(-0.60%)
Apr 21, 2006 4.224 4.237 4.187 4.196 517,388 -0.00(-0.08%)
Apr 20, 2006 4.205 4.221 4.199 4.199 333,994 +0.01(+0.23%)
Apr 19, 2006 4.184 4.212 4.180 4.190 195,811 -0.00(-0.07%)
Apr 18, 2006 4.130 4.209 4.130 4.193 350,232 +0.07(+1.75%)
Apr 17, 2006 4.136 4.155 4.111 4.121 186,896 -0.02(-0.53%)
Apr 13, 2006 4.158 4.162 4.133 4.143 169,385 -0.02(-0.38%)
Apr 12, 2006 4.140 4.165 4.140 4.158 200,269 +0.02(+0.38%)
Apr 11, 2006 4.162 4.190 4.133 4.143 300,563 -0.05(-1.12%)
Apr 10, 2006 4.177 4.209 4.168 4.190 246,436 +0.01(+0.30%)
Apr 07, 2006 4.212 4.215 4.168 4.177 530,761 -0.03(-0.60%)
Apr 06, 2006 4.202 4.212 4.187 4.202 189,443 -0.01(-0.15%)
Apr 05, 2006 4.199 4.215 4.199 4.209 249,938 +0.00(+0.00%)
Apr 04, 2006 4.196 4.218 4.184 4.209 295,150 +0.02(+0.52%)
Apr 03, 2006 4.184 4.221 4.180 4.187 319,348 +0.01(+0.23%)
Mar 31, 2006 4.180 4.196 4.174 4.177 171,295 -0.01(-0.15%)
Mar 30, 2006 4.174 4.199 4.162 4.184 266,813 +0.00(+0.00%)
Mar 29, 2006 4.146 4.187 4.146 4.184 220,328 +0.04(+0.91%)
Mar 28, 2006 4.177 4.195 4.146 4.146 367,425 -0.04(-0.90%)
Mar 27, 2006 4.193 4.205 4.177 4.184 199,314 -0.02(-0.52%)
Mar 24, 2006 4.193 4.209 4.185 4.205 226,695 +0.01(+0.30%)
Mar 23, 2006 4.193 4.212 4.190 4.193 194,219 -0.01(-0.30%)
Mar 22, 2006 4.177 4.209 4.177 4.205 276,365 +0.02(+0.59%)
Mar 21, 2006 4.168 4.199 4.165 4.181 518,662 +0.00(+0.08%)
Mar 20, 2006 4.168 4.190 4.165 4.177 403,085 +0.00(+0.00%)
Mar 17, 2006 4.155 4.180 4.152 4.177 226,695 +0.03(+0.68%)
Mar 16, 2006 4.149 4.174 4.146 4.149 327,944 -0.01(-0.15%)
Mar 15, 2006 4.121 4.155 4.114 4.155 271,907 +0.02(+0.54%)
Mar 14, 2006 4.102 4.133 4.092 4.133 322,532 +0.03(+0.84%)
Mar 13, 2006 4.074 4.105 4.074 4.099 252,485 +0.01(+0.31%)
Mar 10, 2006 4.074 4.099 4.067 4.086 211,094 +0.02(+0.54%)
Mar 09, 2006 4.067 4.096 4.058 4.064 135,317 -0.02(-0.46%)
Mar 08, 2006 4.064 4.092 4.061 4.083 152,191 -0.01(-0.15%)
Mar 07, 2006 4.067 4.089 4.064 4.089 193,901 +0.01(+0.15%)
Mar 06, 2006 4.096 4.108 4.083 4.083 253,122 -0.02(-0.46%)
Mar 03, 2006 4.099 4.127 4.092 4.102 336,541 -0.02(-0.53%)
Mar 02, 2006 4.121 4.124 4.089 4.124 235,929 +0.01(+0.23%)
Mar 01, 2006 4.140 4.140 4.099 4.114 554,959 +0.03(+0.61%)
Feb 28, 2006 4.105 4.114 4.080 4.089 298,015 -0.02(-0.38%)
Feb 27, 2006 4.089 4.124 4.089 4.105 412,319 +0.01(+0.23%)
Feb 24, 2006 4.074 4.105 4.074 4.096 326,671 +0.02(+0.54%)
Feb 23, 2006 4.074 4.092 4.067 4.074 261,082 -0.01(-0.15%)
Feb 22, 2006 4.058 4.096 4.058 4.080 191,672 +0.02(+0.54%)
Feb 21, 2006 4.074 4.080 4.045 4.058 347,366 -0.02(-0.39%)
Feb 17, 2006 4.058 4.077 4.058 4.074 153,147 -0.01(-0.15%)
Feb 16, 2006 4.033 4.080 4.033 4.080 182,439 +0.03(+0.78%)
Feb 15, 2006 4.042 4.083 4.030 4.048 390,349 +0.02(+0.39%)
Feb 14, 2006 4.014 4.048 4.008 4.033 432,059 +0.02(+0.55%)
Feb 13, 2006 4.014 4.032 3.995 4.011 279,867 -0.03(-0.62%)
Feb 10, 2006 4.017 4.039 3.949 4.036 435,880 -0.00(-0.08%)
Feb 09, 2006 4.045 4.064 4.033 4.039 156,649 -0.01(-0.16%)
Feb 08, 2006 4.014 4.052 4.014 4.045 223,511 +0.03(+0.62%)
Feb 07, 2006 4.023 4.052 4.020 4.020 405,314 -0.02(-0.54%)
Feb 06, 2006 4.036 4.058 4.026 4.042 294,195 +0.01(+0.16%)
Feb 03, 2006 4.039 4.064 4.036 4.036 361,694 -0.03(-0.70%)
Feb 02, 2006 4.074 4.086 4.055 4.064 156,331 -0.02(-0.46%)
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.