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

Adams Diversified Equity Fund (NY: ADX )

21.39 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2009 3.910 3.930 3.894 3.918 198,829 +0.00(+0.00%)
Nov 27, 2009 3.886 3.954 3.874 3.918 142,469 -0.06(-1.60%)
Nov 25, 2009 3.978 3.982 3.970 3.982 322,829 +0.03(+0.71%)
Nov 24, 2009 3.978 3.978 3.930 3.954 201,995 -0.02(-0.40%)
Nov 23, 2009 3.938 3.982 3.938 3.970 352,511 +0.05(+1.32%)
Nov 20, 2009 3.894 3.918 3.890 3.918 109,955 -0.01(-0.20%)
Nov 19, 2009 3.942 3.950 3.899 3.926 306,216 -0.06(-1.40%)
Nov 18, 2009 4.030 4.034 3.950 3.982 433,710 +0.00(+0.10%)
Nov 17, 2009 3.970 3.986 3.943 3.978 198,286 +0.00(+0.10%)
Nov 16, 2009 3.939 3.982 3.935 3.974 393,893 +0.04(+1.08%)
Nov 13, 2009 3.889 3.932 3.881 3.932 339,030 +0.05(+1.30%)
Nov 12, 2009 3.908 3.924 3.881 3.881 304,812 -0.04(-0.99%)
Nov 11, 2009 3.920 3.947 3.908 3.920 261,054 +0.02(+0.40%)
Nov 10, 2009 3.928 3.928 3.881 3.904 255,064 +0.00(+0.10%)
Nov 09, 2009 3.839 3.901 3.839 3.901 226,893 +0.09(+2.33%)
Nov 06, 2009 3.765 3.823 3.765 3.812 303,479 +0.01(+0.20%)
Nov 05, 2009 3.765 3.808 3.765 3.804 256,423 +0.05(+1.44%)
Nov 04, 2009 3.754 3.792 3.750 3.750 353,173 +0.01(+0.32%)
Nov 03, 2009 3.719 3.746 3.696 3.738 133,505 +0.01(+0.20%)
Nov 02, 2009 3.711 3.754 3.676 3.730 385,765 +0.03(+0.94%)
Oct 30, 2009 3.781 3.796 3.688 3.696 258,666 -0.11(-2.85%)
Oct 29, 2009 3.738 3.804 3.738 3.804 315,307 +0.09(+2.29%)
Oct 28, 2009 3.781 3.819 3.715 3.719 383,848 -0.10(-2.63%)
Oct 27, 2009 3.831 3.846 3.808 3.819 210,437 -0.01(-0.30%)
Oct 26, 2009 3.885 3.916 3.831 3.831 262,064 -0.04(-1.00%)
Oct 23, 2009 3.893 3.901 3.862 3.870 233,532 -0.05(-1.17%)
Oct 22, 2009 3.877 3.916 3.850 3.915 226,320 +0.04(+1.08%)
Oct 21, 2009 3.897 3.947 3.874 3.874 246,073 -0.04(-0.99%)
Oct 20, 2009 3.897 3.912 3.893 3.912 285,844 -0.01(-0.20%)
Oct 19, 2009 3.881 3.928 3.881 3.920 258,446 +0.04(+1.00%)
Oct 16, 2009 3.877 3.893 3.862 3.881 124,047 -0.02(-0.40%)
Oct 15, 2009 3.866 3.904 3.866 3.897 220,572 +0.01(+0.20%)
Oct 14, 2009 3.877 3.901 3.835 3.889 515,408 +0.05(+1.41%)
Oct 13, 2009 3.831 3.854 3.819 3.835 145,351 -0.01(-0.20%)
Oct 12, 2009 3.866 3.881 3.835 3.843 329,714 +0.00(+0.10%)
Oct 09, 2009 3.854 3.854 3.808 3.839 237,858 +0.02(+0.61%)
Oct 08, 2009 3.827 3.850 3.808 3.815 341,531 +0.03(+0.92%)
Oct 07, 2009 3.812 3.812 3.761 3.781 153,913 -0.01(-0.20%)
Oct 06, 2009 3.723 3.792 3.723 3.788 517,746 +0.07(+1.77%)
Oct 05, 2009 3.680 3.730 3.676 3.723 234,656 +0.06(+1.58%)
Oct 02, 2009 3.641 3.696 3.641 3.665 392,213 -0.03(-0.73%)
Oct 01, 2009 3.773 3.773 3.688 3.692 393,112 -0.09(-2.35%)
Sep 30, 2009 3.796 3.800 3.757 3.781 331,014 -0.01(-0.31%)
Sep 29, 2009 3.746 3.827 3.746 3.792 270,825 -0.02(-0.51%)
Sep 28, 2009 3.757 3.815 3.757 3.812 269,360 +0.07(+1.86%)
Sep 25, 2009 3.726 3.757 3.719 3.742 179,979 -0.00(-0.10%)
Sep 24, 2009 3.823 3.823 3.726 3.746 349,217 -0.07(-1.73%)
Sep 23, 2009 3.843 3.866 3.808 3.812 304,159 -0.03(-0.81%)
Sep 22, 2009 3.827 3.846 3.823 3.843 342,470 +0.03(+0.81%)
Sep 21, 2009 3.827 3.835 3.800 3.812 266,706 -0.05(-1.20%)
Sep 18, 2009 3.846 3.873 3.846 3.858 203,106 -0.01(-0.20%)
Sep 17, 2009 3.920 3.920 3.827 3.866 243,450 +0.00(+0.10%)
Sep 16, 2009 3.827 3.873 3.827 3.862 138,743 +0.04(+1.11%)
Sep 15, 2009 3.777 3.827 3.777 3.819 283,232 +0.03(+0.82%)
Sep 14, 2009 3.773 3.788 3.746 3.788 206,581 +0.01(+0.20%)
Sep 11, 2009 3.765 3.791 3.765 3.781 233,509 +0.02(+0.41%)
Sep 10, 2009 3.719 3.769 3.703 3.765 218,551 +0.04(+1.14%)
Sep 09, 2009 3.676 3.730 3.676 3.723 369,425 +0.04(+1.05%)
Sep 08, 2009 3.665 3.688 3.665 3.684 265,225 +0.03(+0.74%)
Sep 04, 2009 3.614 3.661 3.591 3.657 181,406 +0.03(+0.85%)
Sep 03, 2009 3.610 3.626 3.572 3.626 265,341 +0.05(+1.30%)
Sep 02, 2009 3.564 3.595 3.564 3.579 336,252 -0.02(-0.43%)
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.