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 -0.12 (-0.56%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 4.925 4.938 4.912 4.934 221,812 +0.03(+0.64%)
Mar 29, 2012 4.889 4.907 4.876 4.903 156,477 -0.01(-0.27%)
Mar 28, 2012 4.956 4.965 4.903 4.916 316,139 -0.04(-0.82%)
Mar 27, 2012 4.961 4.970 4.952 4.956 127,269 -0.00(-0.09%)
Mar 26, 2012 4.925 4.961 4.925 4.961 433,672 +0.06(+1.19%)
Mar 23, 2012 4.894 4.912 4.879 4.903 354,467 +0.02(+0.46%)
Mar 22, 2012 4.916 4.921 4.871 4.880 310,941 -0.07(-1.36%)
Mar 21, 2012 4.925 4.961 4.921 4.947 239,446 +0.02(+0.46%)
Mar 20, 2012 4.929 4.947 4.916 4.925 365,022 -0.03(-0.63%)
Mar 19, 2012 4.938 4.965 4.929 4.956 352,815 +0.01(+0.27%)
Mar 16, 2012 4.938 4.943 4.929 4.943 238,117 +0.01(+0.18%)
Mar 15, 2012 4.903 4.934 4.903 4.934 230,190 +0.03(+0.64%)
Mar 14, 2012 4.898 4.929 4.898 4.903 355,760 -0.00(-0.09%)
Mar 13, 2012 4.844 4.912 4.844 4.907 348,774 +0.07(+1.49%)
Mar 12, 2012 4.831 4.840 4.817 4.835 270,103 -0.00(-0.09%)
Mar 09, 2012 4.844 4.858 4.840 4.840 236,399 +0.00(+0.09%)
Mar 08, 2012 4.808 4.844 4.808 4.835 176,356 +0.05(+1.03%)
Mar 07, 2012 4.763 4.786 4.741 4.786 383,695 +0.03(+0.66%)
Mar 06, 2012 4.768 4.768 4.732 4.754 257,260 -0.07(-1.49%)
Mar 05, 2012 4.844 4.844 4.808 4.826 262,481 -0.03(-0.56%)
Mar 02, 2012 4.858 4.858 4.831 4.853 154,915 -0.00(-0.09%)
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.