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 (%)
Sep 30, 2008 3.348 3.392 3.307 3.384 402,275 +0.06(+1.85%)
Sep 29, 2008 3.411 3.423 3.285 3.323 575,205 -0.18(-5.11%)
Sep 26, 2008 3.395 3.502 3.392 3.502 0 +0.02(+0.63%)
Sep 25, 2008 3.455 3.502 3.452 3.480 355,035 +0.04(+1.27%)
Sep 24, 2008 3.442 3.456 3.401 3.436 345,107 +0.02(+0.47%)
Sep 23, 2008 3.458 3.502 3.389 3.420 330,273 -0.06(-1.63%)
Sep 22, 2008 3.580 3.580 3.467 3.477 350,654 -0.10(-2.81%)
Sep 19, 2008 3.634 3.637 3.526 3.577 0 +0.15(+4.40%)
Sep 18, 2008 3.364 3.427 3.308 3.426 831,302 +0.09(+2.82%)
Sep 17, 2008 3.518 3.518 3.304 3.332 850,014 -0.22(-6.27%)
Sep 16, 2008 3.508 3.595 3.486 3.555 658,446 -0.05(-1.32%)
Sep 15, 2008 3.634 3.697 3.596 3.603 241,218 -0.14(-3.76%)
Sep 12, 2008 3.690 3.753 3.690 3.744 166,517 +0.01(+0.34%)
Sep 11, 2008 3.684 3.734 3.668 3.731 399,651 +0.02(+0.51%)
Sep 10, 2008 3.700 3.744 3.690 3.712 254,849 +0.02(+0.51%)
Sep 09, 2008 3.803 3.811 3.694 3.694 344,607 -0.12(-3.05%)
Sep 08, 2008 3.813 3.844 3.753 3.810 362,418 +0.08(+2.02%)
Sep 05, 2008 3.700 3.741 3.678 3.734 0 +0.01(+0.25%)
Sep 04, 2008 3.785 3.797 3.712 3.725 246,921 -0.08(-2.14%)
Sep 03, 2008 3.803 3.844 3.797 3.807 299,446 -0.02(-0.41%)
Sep 02, 2008 3.847 3.863 3.794 3.822 1,038,077 +0.00(+0.08%)
Aug 29, 2008 3.825 3.829 3.800 3.819 0 -0.02(-0.57%)
Aug 28, 2008 3.800 3.841 3.800 3.841 236,411 +0.05(+1.41%)
Aug 27, 2008 3.772 3.800 3.763 3.788 186,636 +0.01(+0.33%)
Aug 26, 2008 3.769 3.791 3.753 3.775 742,432 +0.02(+0.42%)
Aug 25, 2008 3.794 3.800 3.753 3.759 216,747 -0.06(-1.64%)
Aug 22, 2008 3.788 3.838 3.788 3.822 0 +0.04(+1.16%)
Aug 21, 2008 3.744 3.794 3.734 3.778 989,764 +0.02(+0.42%)
Aug 20, 2008 3.734 3.775 3.731 3.763 512,420 +0.03(+0.90%)
Aug 19, 2008 3.737 3.750 3.709 3.729 515,798 -0.02(-0.64%)
Aug 18, 2008 3.832 3.832 3.750 3.753 612,313 -0.06(-1.65%)
Aug 15, 2008 3.800 3.832 3.800 3.816 0 +0.01(+0.33%)
Aug 14, 2008 3.741 3.816 3.741 3.803 300,140 +0.03(+0.92%)
Aug 13, 2008 3.781 3.791 3.753 3.769 322,606 -0.02(-0.58%)
Aug 12, 2008 3.819 3.832 3.788 3.791 136,457 -0.04(-1.07%)
Aug 11, 2008 3.813 3.860 3.813 3.832 193,074 +0.01(+0.33%)
Aug 08, 2008 3.728 3.822 3.725 3.819 256,326 +0.07(+1.76%)
Aug 07, 2008 3.797 3.813 3.753 3.753 240,467 -0.08(-1.97%)
Aug 06, 2008 3.785 3.832 3.772 3.829 317,302 +0.02(+0.41%)
Aug 05, 2008 3.728 3.813 3.725 3.813 378,274 +0.12(+3.23%)
Aug 04, 2008 3.728 3.728 3.684 3.694 217,842 -0.03(-0.93%)
Aug 01, 2008 3.737 3.747 3.687 3.728 228,269 -0.00(-0.08%)
Jul 31, 2008 3.759 3.793 3.731 3.731 424,451 -0.05(-1.25%)
Jul 30, 2008 3.769 3.807 3.744 3.778 399,451 +0.03(+0.92%)
Jul 29, 2008 3.744 3.750 3.672 3.744 219,908 +0.08(+2.14%)
Jul 28, 2008 3.716 3.731 3.665 3.665 276,474 -0.06(-1.52%)
Jul 25, 2008 3.700 3.750 3.700 3.722 288,334 +0.02(+0.59%)
Jul 24, 2008 3.803 3.803 3.700 3.700 313,312 -0.09(-2.32%)
Jul 23, 2008 3.778 3.819 3.772 3.788 313,920 +0.02(+0.50%)
Jul 22, 2008 3.675 3.769 3.666 3.769 308,632 +0.07(+1.78%)
Jul 21, 2008 3.694 3.719 3.694 3.703 684,420 +0.03(+0.68%)
Jul 18, 2008 3.668 3.694 3.650 3.678 270,552 +0.01(+0.34%)
Jul 17, 2008 3.618 3.678 3.599 3.665 369,821 +0.07(+1.92%)
Jul 16, 2008 3.518 3.596 3.508 3.596 329,827 +0.09(+2.51%)
Jul 15, 2008 3.533 3.584 3.430 3.508 470,768 -0.07(-2.02%)
Jul 14, 2008 3.621 3.637 3.546 3.580 438,467 -0.02(-0.44%)
Jul 11, 2008 3.568 3.615 3.546 3.596 507,046 -0.00(-0.00%)
Jul 10, 2008 3.584 3.612 3.558 3.596 834,234 +0.02(+0.53%)
Jul 09, 2008 3.675 3.687 3.577 3.577 194,503 -0.09(-2.57%)
Jul 08, 2008 3.596 3.675 3.584 3.672 199,388 +0.06(+1.65%)
Jul 07, 2008 3.656 3.675 3.530 3.612 358,524 -0.04(-1.03%)
Jul 04, 2008 3.665 3.675 3.612 3.650 170,974 +0.00(+0.00%)
Jul 03, 2008 3.665 3.675 3.612 3.650 170,974 -0.01(-0.26%)
Jul 02, 2008 3.725 3.747 3.659 3.659 236,745 -0.06(-1.60%)
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.