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 (%)
Jan 31, 2012 3.665 3.683 3.644 3.672 444,405 +0.03(+0.77%)
Jan 30, 2012 3.641 3.655 3.623 3.644 353,572 -0.02(-0.58%)
Jan 27, 2012 3.648 3.672 3.643 3.665 333,471 -0.00(-0.10%)
Jan 26, 2012 3.693 3.704 3.658 3.669 457,324 -0.01(-0.38%)
Jan 25, 2012 3.637 3.683 3.630 3.683 414,683 +0.04(+1.16%)
Jan 24, 2012 3.623 3.651 3.619 3.641 385,715 -0.01(-0.39%)
Jan 23, 2012 3.623 3.665 3.623 3.655 485,106 +0.02(+0.58%)
Jan 20, 2012 3.616 3.641 3.605 3.634 391,427 +0.01(+0.39%)
Jan 19, 2012 3.612 3.637 3.609 3.619 764,581 +0.00(+0.10%)
Jan 18, 2012 3.567 3.616 3.559 3.616 611,947 +0.04(+1.18%)
Jan 17, 2012 3.563 3.577 3.563 3.574 724,410 +0.03(+0.90%)
Jan 13, 2012 3.549 3.549 3.517 3.542 324,028 -0.03(-0.89%)
Jan 12, 2012 3.556 3.577 3.535 3.574 397,541 +0.02(+0.50%)
Jan 11, 2012 3.545 3.563 3.538 3.556 339,958 -0.01(-0.20%)
Jan 10, 2012 3.556 3.566 3.545 3.563 600,299 +0.05(+1.40%)
Jan 09, 2012 3.503 3.524 3.503 3.514 368,290 +0.01(+0.20%)
Jan 06, 2012 3.496 3.510 3.483 3.507 468,541 +0.01(+0.20%)
Jan 05, 2012 3.450 3.500 3.436 3.500 497,426 +0.04(+1.12%)
Jan 04, 2012 3.440 3.464 3.433 3.461 385,170 +0.06(+1.87%)
Dec 30, 2011 3.404 3.404 3.390 3.397 1,043,439 +0.00(+0.10%)
Dec 29, 2011 3.376 3.401 3.373 3.394 1,167,335 +0.02(+0.63%)
Dec 28, 2011 3.429 3.436 3.369 3.373 1,237,756 -0.06(-1.75%)
Dec 27, 2011 3.422 3.447 3.420 3.433 810,375 +0.01(+0.31%)
Dec 23, 2011 3.383 3.422 3.382 3.422 698,416 +0.05(+1.57%)
Dec 21, 2011 3.362 3.376 3.334 3.369 967,653 +0.01(+0.31%)
Dec 20, 2011 3.316 3.369 3.316 3.359 693,391 +0.07(+2.25%)
Dec 19, 2011 3.334 3.334 3.278 3.285 618,016 -0.02(-0.53%)
Dec 16, 2011 3.302 3.337 3.292 3.302 515,952 +0.01(+0.21%)
Dec 15, 2011 3.323 3.334 3.295 3.295 505,414 -0.01(-0.21%)
Dec 14, 2011 3.320 3.341 3.281 3.302 396,304 -0.05(-1.37%)
Dec 13, 2011 3.394 3.413 3.337 3.348 242,825 -0.03(-0.94%)
Dec 12, 2011 3.397 3.401 3.359 3.380 368,304 -0.05(-1.54%)
Dec 09, 2011 3.394 3.450 3.394 3.433 302,021 +0.04(+1.14%)
Dec 08, 2011 3.433 3.450 3.383 3.394 543,294 -0.07(-2.03%)
Dec 07, 2011 3.422 3.468 3.401 3.464 228,621 +0.02(+0.72%)
Dec 06, 2011 3.429 3.461 3.429 3.439 305,048 +0.01(+0.20%)
Dec 05, 2011 3.450 3.468 3.426 3.433 257,586 +0.02(+0.62%)
Dec 02, 2011 3.443 3.461 3.411 3.411 379,228 -0.01(-0.21%)
Dec 01, 2011 3.404 3.422 3.387 3.419 606,346 +0.02(+0.52%)
Nov 30, 2011 3.352 3.411 3.352 3.401 522,552 +0.13(+3.88%)
Nov 29, 2011 3.263 3.302 3.263 3.274 278,325 +0.02(+0.54%)
Nov 28, 2011 3.256 3.313 3.242 3.256 329,953 +0.08(+2.44%)
Nov 25, 2011 3.172 3.210 3.172 3.179 245,671 -0.01(-0.33%)
Nov 23, 2011 3.228 3.228 3.185 3.189 551,026 -0.07(-2.06%)
Nov 22, 2011 3.260 3.278 3.239 3.256 640,654 -0.02(-0.54%)
Nov 21, 2011 3.288 3.288 3.239 3.274 415,591 -0.06(-1.69%)
Nov 18, 2011 3.334 3.348 3.309 3.330 376,348 +0.00(+0.00%)
Nov 17, 2011 3.415 3.426 3.313 3.330 683,392 -0.07(-2.17%)
Nov 16, 2011 3.428 3.465 3.404 3.404 931,548 -0.05(-1.45%)
Nov 15, 2011 3.414 3.465 3.411 3.455 312,598 +0.02(+0.68%)
Nov 14, 2011 3.458 3.458 3.418 3.431 314,263 -0.02(-0.68%)
Nov 11, 2011 3.428 3.478 3.428 3.455 325,803 +0.06(+1.68%)
Nov 10, 2011 3.394 3.421 3.358 3.398 400,311 +0.03(+0.90%)
Nov 09, 2011 3.425 3.431 3.364 3.368 351,191 -0.13(-3.64%)
Nov 08, 2011 3.448 3.495 3.431 3.495 491,948 +0.05(+1.58%)
Nov 07, 2011 3.418 3.443 3.391 3.441 341,283 +0.01(+0.27%)
Nov 04, 2011 3.404 3.435 3.384 3.431 168,749 -0.00(-0.10%)
Nov 03, 2011 3.398 3.441 3.371 3.435 542,974 +0.07(+1.99%)
Nov 02, 2011 3.384 3.408 3.334 3.368 588,903 +0.05(+1.52%)
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.