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 (%)
May 31, 2012 4.664 4.677 4.614 4.677 233,176 +0.01(+0.29%)
May 30, 2012 4.677 4.677 4.650 4.664 235,624 -0.03(-0.67%)
May 29, 2012 4.691 4.727 4.686 4.695 294,113 +0.03(+0.68%)
May 25, 2012 4.673 4.682 4.650 4.664 150,482 -0.00(-0.10%)
May 24, 2012 4.668 4.677 4.627 4.668 182,401 +0.00(+0.10%)
May 23, 2012 4.614 4.664 4.591 4.664 313,463 +0.03(+0.58%)
May 22, 2012 4.632 4.681 4.623 4.636 272,790 +0.00(+0.10%)
May 21, 2012 4.587 4.636 4.560 4.632 738,293 +0.04(+0.89%)
May 18, 2012 4.650 4.650 4.566 4.591 414,149 -0.05(-1.07%)
May 17, 2012 4.700 4.704 4.632 4.641 200,391 -0.07(-1.53%)
May 16, 2012 4.785 4.789 4.709 4.713 296,855 -0.05(-1.14%)
May 15, 2012 4.790 4.799 4.754 4.767 484,184 -0.02(-0.47%)
May 14, 2012 4.785 4.817 4.776 4.790 286,300 -0.05(-0.93%)
May 11, 2012 4.831 4.880 4.822 4.835 240,331 -0.01(-0.28%)
May 10, 2012 4.880 4.898 4.844 4.849 192,836 +0.00(+0.09%)
May 09, 2012 4.826 4.867 4.799 4.844 403,663 -0.02(-0.46%)
May 08, 2012 4.876 4.876 4.813 4.867 345,699 -0.03(-0.64%)
May 07, 2012 4.876 4.912 4.871 4.898 272,410 -0.00(-0.09%)
May 04, 2012 4.956 4.992 4.876 4.903 398,097 -0.05(-1.09%)
May 03, 2012 4.988 4.992 4.947 4.956 307,396 -0.03(-0.54%)
May 02, 2012 4.970 5.001 4.961 4.983 385,480 -0.01(-0.18%)
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.