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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2008 3.728 3.753 3.706 3.722 303,124 +0.00(+0.08%)
Jun 27, 2008 3.744 3.759 3.703 3.719 371,381 -0.03(-0.92%)
Jun 26, 2008 3.791 3.816 3.753 3.753 517,002 -0.10(-2.53%)
Jun 25, 2008 3.832 3.888 3.832 3.851 1,521,438 +0.03(+0.66%)
Jun 24, 2008 3.832 3.847 3.781 3.825 877,609 -0.01(-0.33%)
Jun 23, 2008 3.825 3.857 3.816 3.838 846,254 +0.01(+0.16%)
Jun 20, 2008 3.873 3.873 3.816 3.832 1,111,702 -0.06(-1.66%)
Jun 19, 2008 3.888 3.907 3.860 3.896 836,820 +0.01(+0.13%)
Jun 18, 2008 3.913 3.913 3.866 3.891 768,406 -0.03(-0.88%)
Jun 17, 2008 3.973 3.973 3.926 3.926 608,327 -0.01(-0.24%)
Jun 16, 2008 3.939 3.967 3.879 3.935 1,103,309 -0.02(-0.48%)
Jun 13, 2008 3.932 3.957 3.907 3.954 246,430 +0.03(+0.88%)
Jun 12, 2008 3.910 3.954 3.904 3.920 291,028 +0.02(+0.41%)
Jun 11, 2008 3.964 3.967 3.901 3.904 415,523 -0.05(-1.28%)
Jun 10, 2008 3.961 3.976 3.926 3.954 474,286 -0.02(-0.47%)
Jun 09, 2008 3.992 3.992 3.942 3.973 211,232 +0.01(+0.32%)
Jun 06, 2008 4.058 4.058 3.961 3.961 378,160 -0.12(-2.85%)
Jun 05, 2008 4.030 4.083 4.017 4.077 233,109 +0.07(+1.72%)
Jun 04, 2008 3.995 4.030 3.982 4.008 346,645 +0.01(+0.24%)
Jun 03, 2008 4.036 4.042 3.973 3.998 583,979 -0.02(-0.55%)
Jun 02, 2008 4.048 4.052 4.004 4.020 716,065 -0.03(-0.70%)
May 30, 2008 4.055 4.068 4.042 4.048 357,671 +0.00(+0.08%)
May 29, 2008 4.020 4.064 4.020 4.045 487,188 +0.02(+0.47%)
May 28, 2008 4.036 4.042 4.004 4.026 470,303 +0.00(+0.08%)
May 27, 2008 3.998 4.026 3.995 4.023 280,575 +0.02(+0.55%)
May 26, 2008 4.052 4.052 3.995 4.001 0 +0.00(+0.00%)
May 23, 2008 4.052 4.052 3.995 4.001 533,393 -0.06(-1.39%)
May 22, 2008 4.067 4.083 4.052 4.058 103,978 +0.00(+0.00%)
May 21, 2008 4.124 4.140 4.055 4.058 268,922 -0.07(-1.67%)
May 20, 2008 4.130 4.140 4.114 4.127 220,055 -0.02(-0.53%)
May 19, 2008 4.146 4.193 4.146 4.149 257,698 +0.00(+0.00%)
May 16, 2008 4.146 4.155 4.124 4.149 326,322 -0.00(-0.08%)
May 15, 2008 4.118 4.158 4.102 4.152 118,538 +0.03(+0.76%)
May 14, 2008 4.108 4.152 4.108 4.121 170,064 +0.01(+0.23%)
May 13, 2008 4.099 4.111 4.074 4.111 241,292 +0.01(+0.23%)
May 12, 2008 4.092 4.114 4.076 4.102 211,932 +0.02(+0.54%)
May 09, 2008 4.077 4.094 4.055 4.080 200,989 -0.03(-0.76%)
May 08, 2008 4.105 4.124 4.083 4.111 167,577 +0.01(+0.33%)
May 07, 2008 4.155 4.168 4.089 4.098 369,079 -0.06(-1.38%)
May 06, 2008 4.111 4.168 4.096 4.155 314,933 +0.04(+0.99%)
May 05, 2008 4.124 4.136 4.111 4.114 124,794 -0.03(-0.76%)
May 02, 2008 4.133 4.158 4.124 4.146 204,931 +0.02(+0.53%)
May 01, 2008 4.055 4.127 4.055 4.124 346,311 +0.07(+1.63%)
Apr 30, 2008 4.086 4.102 4.058 4.058 278,429 -0.02(-0.54%)
Apr 29, 2008 4.083 4.086 4.052 4.080 332,228 -0.00(-0.09%)
Apr 28, 2008 4.086 4.105 4.080 4.084 465,253 -0.00(-0.06%)
Apr 25, 2008 4.080 4.105 4.064 4.086 233,335 +0.02(+0.54%)
Apr 24, 2008 4.058 4.105 4.036 4.064 344,897 +0.01(+0.15%)
Apr 23, 2008 4.070 4.083 4.048 4.058 211,674 -0.00(-0.07%)
Apr 22, 2008 4.086 4.086 4.042 4.061 292,044 -0.04(-1.00%)
Apr 21, 2008 4.077 4.102 4.064 4.102 344,661 +0.02(+0.38%)
Apr 18, 2008 4.070 4.099 4.070 4.086 346,782 +0.05(+1.32%)
Apr 17, 2008 4.004 4.036 4.004 4.033 209,181 +0.00(+0.00%)
Apr 16, 2008 3.961 4.033 3.961 4.033 206,542 +0.09(+2.23%)
Apr 15, 2008 3.932 3.957 3.910 3.945 242,616 +0.02(+0.48%)
Apr 14, 2008 3.942 3.951 3.923 3.926 248,268 -0.01(-0.24%)
Apr 11, 2008 3.979 4.004 3.932 3.935 250,082 -0.08(-2.11%)
Apr 10, 2008 4.023 4.048 4.017 4.020 317,560 -0.00(-0.08%)
Apr 09, 2008 4.058 4.058 4.020 4.023 249,621 -0.03(-0.85%)
Apr 08, 2008 4.036 4.058 4.036 4.058 112,711 -0.01(-0.23%)
Apr 07, 2008 4.070 4.105 4.058 4.067 326,035 +0.02(+0.47%)
Apr 04, 2008 4.064 4.083 4.045 4.048 225,184 -0.03(-0.69%)
Apr 03, 2008 4.030 4.083 4.030 4.077 251,213 +0.01(+0.31%)
Apr 02, 2008 4.061 4.077 4.042 4.064 418,370 +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.