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

Adams Diversified Equity Fund (NY: ADX )

21.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2008 4.653 4.671 4.621 4.621 244,484 -0.03(-0.54%)
Apr 29, 2008 4.650 4.653 4.614 4.646 291,724 -0.00(-0.09%)
Apr 28, 2008 4.653 4.675 4.646 4.651 408,531 -0.00(-0.06%)
Apr 25, 2008 4.646 4.675 4.628 4.653 204,887 +0.03(+0.54%)
Apr 24, 2008 4.621 4.675 4.596 4.628 302,848 +0.01(+0.15%)
Apr 23, 2008 4.636 4.650 4.611 4.622 185,868 -0.00(-0.07%)
Apr 22, 2008 4.653 4.653 4.603 4.625 256,439 -0.05(-1.00%)
Apr 21, 2008 4.643 4.671 4.628 4.671 302,641 +0.02(+0.38%)
Apr 18, 2008 4.636 4.668 4.636 4.654 304,503 +0.06(+1.32%)
Apr 17, 2008 4.560 4.596 4.560 4.593 183,679 +0.00(+0.00%)
Apr 16, 2008 4.510 4.593 4.510 4.593 181,361 +0.10(+2.23%)
Apr 15, 2008 4.478 4.507 4.453 4.492 213,037 +0.02(+0.48%)
Apr 14, 2008 4.489 4.500 4.467 4.471 218,000 -0.01(-0.24%)
Apr 11, 2008 4.532 4.560 4.478 4.482 219,593 -0.10(-2.11%)
Apr 10, 2008 4.582 4.611 4.575 4.578 278,844 -0.00(-0.08%)
Apr 09, 2008 4.621 4.621 4.578 4.582 219,188 -0.04(-0.85%)
Apr 08, 2008 4.596 4.621 4.596 4.621 98,970 -0.01(-0.23%)
Apr 07, 2008 4.636 4.675 4.621 4.632 286,286 +0.02(+0.47%)
Apr 04, 2008 4.628 4.650 4.607 4.611 197,730 -0.03(-0.69%)
Apr 03, 2008 4.589 4.650 4.589 4.643 220,586 +0.01(+0.31%)
Apr 02, 2008 4.625 4.643 4.603 4.628 367,363 +0.00(+0.00%)
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.