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

Adams Diversified Equity Fund (NY: ADX )

21.44 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 29, 2005 4.775 4.775 4.743 4.754 180,886 -0.01(-0.30%)
Jul 28, 2005 4.750 4.771 4.743 4.768 202,413 +0.03(+0.53%)
Jul 27, 2005 4.725 4.764 4.725 4.743 284,050 +0.02(+0.45%)
Jul 26, 2005 4.729 4.746 4.718 4.721 127,766 -0.01(-0.15%)
Jul 25, 2005 4.721 4.743 4.718 4.729 172,778 +0.00(+0.08%)
Jul 22, 2005 4.721 4.729 4.707 4.725 130,841 +0.00(+0.08%)
Jul 21, 2005 4.743 4.746 4.661 4.721 301,104 -0.02(-0.45%)
Jul 20, 2005 4.718 4.750 4.711 4.743 146,498 +0.01(+0.23%)
Jul 19, 2005 4.718 4.743 4.714 4.732 175,853 +0.03(+0.53%)
Jul 18, 2005 4.729 4.732 4.704 4.707 140,906 -0.02(-0.45%)
Jul 15, 2005 4.729 4.736 4.721 4.729 89,185 -0.01(-0.15%)
Jul 14, 2005 4.736 4.750 4.725 4.736 282,093 +0.01(+0.23%)
Jul 13, 2005 4.714 4.729 4.704 4.725 180,886 +0.01(+0.30%)
Jul 12, 2005 4.675 4.718 4.675 4.711 158,520 +0.03(+0.69%)
Jul 11, 2005 4.653 4.700 4.653 4.678 258,888 +0.03(+0.54%)
Jul 08, 2005 4.632 4.664 4.618 4.653 285,727 +0.03(+0.54%)
Jul 07, 2005 4.596 4.628 4.593 4.628 241,554 -0.00(-0.08%)
Jul 06, 2005 4.646 4.650 4.618 4.632 174,176 -0.01(-0.23%)
Jul 05, 2005 4.611 4.646 4.611 4.643 294,394 +0.04(+0.78%)
Jul 01, 2005 4.611 4.628 4.607 4.607 182,843 +0.00(+0.08%)
Jun 30, 2005 4.650 4.650 4.600 4.603 226,736 -0.02(-0.46%)
Jun 29, 2005 4.650 4.650 4.614 4.625 183,402 -0.02(-0.39%)
Jun 28, 2005 4.625 4.646 4.621 4.643 117,981 +0.04(+0.85%)
Jun 27, 2005 4.611 4.614 4.600 4.603 164,950 -0.01(-0.31%)
Jun 24, 2005 4.650 4.650 4.603 4.618 171,380 -0.03(-0.69%)
Jun 23, 2005 4.693 4.693 4.650 4.650 198,779 -0.04(-0.91%)
Jun 22, 2005 4.693 4.700 4.682 4.693 102,884 +0.01(+0.31%)
Jun 21, 2005 4.678 4.700 4.675 4.678 209,403 +0.00(+0.00%)
Jun 20, 2005 4.664 4.693 4.646 4.678 388,611 -0.01(-0.30%)
Jun 17, 2005 4.678 4.704 4.678 4.693 161,036 +0.03(+0.54%)
Jun 16, 2005 4.650 4.682 4.650 4.668 138,390 +0.02(+0.38%)
Jun 15, 2005 4.653 4.654 4.625 4.650 191,789 +0.00(+0.00%)
Jun 14, 2005 4.646 4.661 4.618 4.650 170,541 +0.01(+0.23%)
Jun 13, 2005 4.603 4.657 4.600 4.639 202,413 +0.01(+0.23%)
Jun 10, 2005 4.625 4.643 4.611 4.628 175,294 +0.00(+0.08%)
Jun 09, 2005 4.621 4.643 4.596 4.625 177,531 +0.00(+0.08%)
Jun 08, 2005 4.636 4.639 4.600 4.621 185,918 -0.00(-0.08%)
Jun 07, 2005 4.628 4.661 4.621 4.625 239,038 +0.01(+0.23%)
Jun 06, 2005 4.628 4.639 4.598 4.614 121,895 -0.01(-0.23%)
Jun 03, 2005 4.643 4.671 4.614 4.625 81,636 -0.04(-0.92%)
Jun 02, 2005 4.657 4.668 4.625 4.668 140,067 +0.02(+0.38%)
Jun 01, 2005 4.603 4.682 4.596 4.650 324,868 +0.05(+1.17%)
May 31, 2005 4.614 4.636 4.596 4.596 135,035 -0.03(-0.70%)
May 27, 2005 4.607 4.632 4.607 4.628 131,680 +0.01(+0.31%)
May 26, 2005 4.611 4.618 4.596 4.614 200,177 +0.02(+0.39%)
May 25, 2005 4.600 4.607 4.571 4.596 187,875 -0.01(-0.31%)
May 24, 2005 4.593 4.614 4.585 4.611 186,477 +0.00(+0.00%)
May 23, 2005 4.589 4.614 4.589 4.611 242,672 +0.03(+0.55%)
May 20, 2005 4.585 4.589 4.571 4.585 203,531 -0.01(-0.23%)
May 19, 2005 4.596 4.600 4.582 4.596 132,519 +0.01(+0.23%)
May 18, 2005 4.560 4.596 4.560 4.585 230,091 +0.04(+0.87%)
May 17, 2005 4.528 4.553 4.510 4.546 104,282 -0.00(-0.08%)
May 16, 2005 4.503 4.557 4.500 4.550 159,079 +0.06(+1.35%)
May 13, 2005 4.521 4.543 4.464 4.489 594,380 -0.04(-0.95%)
May 12, 2005 4.568 4.578 4.525 4.532 79,120 -0.04(-0.78%)
May 11, 2005 4.553 4.575 4.525 4.568 106,798 +0.03(+0.55%)
May 10, 2005 4.578 4.578 4.532 4.543 135,874 -0.05(-1.09%)
May 09, 2005 4.557 4.593 4.557 4.593 93,099 +0.02(+0.47%)
May 06, 2005 4.575 4.596 4.571 4.571 119,379 +0.01(+0.31%)
May 05, 2005 4.571 4.578 4.546 4.557 146,498 -0.01(-0.16%)
May 04, 2005 4.525 4.564 4.525 4.564 95,615 +0.05(+1.11%)
May 03, 2005 4.507 4.539 4.507 4.514 195,703 -0.00(-0.08%)
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.