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 (%)
Oct 31, 2012 3.967 4.010 3.945 3.981 247,712 +0.02(+0.54%)
Oct 26, 2012 3.970 3.960 3.960 3.960 451,928 -0.02(-0.54%)
Oct 25, 2012 4.006 4.014 3.967 3.981 125,728 +0.00(+0.00%)
Oct 24, 2012 4.024 4.024 3.977 3.981 193,344 -0.02(-0.54%)
Oct 23, 2012 3.985 4.010 3.956 4.002 483,261 -0.03(-0.62%)
Oct 19, 2012 4.081 4.081 4.020 4.027 416,473 -0.06(-1.49%)
Oct 18, 2012 4.099 4.110 4.085 4.088 441,334 -0.04(-0.87%)
Oct 17, 2012 4.113 4.124 4.099 4.124 250,278 +0.02(+0.43%)
Oct 16, 2012 4.063 4.110 4.063 4.106 282,272 +0.05(+1.32%)
Oct 15, 2012 4.056 4.060 4.029 4.052 391,140 +0.01(+0.35%)
Oct 12, 2012 4.031 4.045 4.011 4.038 421,675 +0.02(+0.44%)
Oct 11, 2012 4.045 4.056 4.020 4.020 219,740 +0.00(+0.00%)
Oct 10, 2012 4.049 4.050 4.018 4.020 171,349 -0.02(-0.53%)
Oct 09, 2012 4.085 4.085 4.042 4.042 259,849 -0.05(-1.14%)
Oct 08, 2012 4.085 4.095 4.070 4.088 177,192 -0.01(-0.17%)
Oct 05, 2012 4.120 4.135 4.088 4.095 317,102 -0.01(-0.26%)
Oct 04, 2012 4.088 4.113 4.083 4.106 245,141 +0.03(+0.61%)
Oct 03, 2012 4.074 4.099 4.074 4.081 337,152 +0.01(+0.18%)
Oct 02, 2012 4.085 4.088 4.049 4.074 400,870 +0.02(+0.44%)
Oct 01, 2012 4.063 4.106 4.052 4.056 367,366 +0.00(+0.09%)
Sep 28, 2012 4.045 4.067 4.038 4.052 189,247 -0.01(-0.35%)
Sep 27, 2012 4.067 4.080 4.035 4.067 408,031 +0.03(+0.71%)
Sep 26, 2012 4.049 4.060 4.024 4.038 523,212 -0.02(-0.44%)
Sep 25, 2012 4.095 4.106 4.056 4.056 387,421 -0.03(-0.70%)
Sep 24, 2012 4.063 4.099 4.063 4.085 262,401 -0.01(-0.26%)
Sep 21, 2012 4.099 4.110 4.085 4.095 552,349 +0.01(+0.17%)
Sep 20, 2012 4.077 4.102 4.067 4.088 247,788 -0.01(-0.17%)
Sep 19, 2012 4.088 4.106 4.085 4.095 383,330 +0.01(+0.35%)
Sep 18, 2012 4.088 4.102 4.077 4.081 379,813 -0.02(-0.52%)
Sep 17, 2012 4.102 4.117 4.095 4.102 395,284 -0.01(-0.35%)
Sep 14, 2012 4.092 4.135 4.092 4.117 573,227 +0.04(+0.88%)
Sep 13, 2012 4.017 4.095 4.013 4.081 517,971 +0.06(+1.54%)
Sep 12, 2012 4.017 4.027 4.010 4.019 291,811 +0.01(+0.33%)
Sep 11, 2012 3.995 4.017 3.995 4.006 277,803 +0.01(+0.18%)
Sep 10, 2012 4.006 4.020 3.999 3.999 293,398 -0.01(-0.36%)
Sep 07, 2012 3.999 4.020 3.999 4.013 502,071 +0.01(+0.36%)
Sep 06, 2012 3.942 4.003 3.942 3.999 554,999 +0.05(+1.36%)
Sep 05, 2012 3.942 3.952 3.927 3.945 631,519 +0.01(+0.27%)
Sep 04, 2012 3.906 3.945 3.895 3.935 507,942 +0.02(+0.55%)
Aug 31, 2012 3.895 3.924 3.888 3.913 372,168 +0.03(+0.83%)
Aug 30, 2012 3.899 3.902 3.877 3.881 431,511 -0.04(-0.91%)
Aug 29, 2012 3.917 3.920 3.902 3.917 165,733 +0.00(+0.09%)
Aug 27, 2012 3.927 3.931 3.913 3.913 372,386 -0.01(-0.36%)
Aug 24, 2012 3.892 3.931 3.892 3.927 197,088 +0.01(+0.27%)
Aug 23, 2012 3.927 3.927 3.892 3.917 442,246 -0.03(-0.63%)
Aug 22, 2012 3.931 3.945 3.917 3.942 247,390 +0.01(+0.36%)
Aug 21, 2012 3.945 3.967 3.920 3.927 220,196 -0.02(-0.45%)
Aug 20, 2012 3.945 3.952 3.938 3.945 170,171 -0.00(-0.09%)
Aug 17, 2012 3.963 3.963 3.942 3.949 227,548 +0.00(+0.09%)
Aug 16, 2012 3.924 3.960 3.920 3.945 314,178 +0.02(+0.63%)
Aug 15, 2012 3.920 3.931 3.906 3.921 186,619 +0.00(+0.10%)
Aug 14, 2012 3.920 3.931 3.917 3.917 311,248 +0.01(+0.18%)
Aug 13, 2012 3.902 3.917 3.892 3.909 236,595 -0.00(-0.09%)
Aug 10, 2012 3.909 3.920 3.899 3.913 191,016 +0.00(+0.00%)
Aug 09, 2012 3.913 3.920 3.899 3.913 380,708 +0.01(+0.27%)
Aug 08, 2012 3.884 3.913 3.877 3.902 219,704 +0.01(+0.18%)
Aug 07, 2012 3.885 3.906 3.881 3.895 416,616 +0.04(+1.01%)
Aug 06, 2012 3.867 3.877 3.849 3.856 349,114 +0.01(+0.18%)
Aug 03, 2012 3.842 3.865 3.839 3.849 470,236 +0.05(+1.22%)
Aug 02, 2012 3.803 3.820 3.771 3.803 252,031 -0.02(-0.56%)
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.