Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.26 (+1.31%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 30, 2008 4.065 4.078 4.052 4.059 356,778 +0.00(+0.08%)
May 29, 2008 4.030 4.074 4.030 4.055 485,971 +0.02(+0.47%)
May 28, 2008 4.046 4.052 4.014 4.037 469,128 +0.00(+0.08%)
May 27, 2008 4.008 4.037 4.005 4.033 279,874 +0.02(+0.55%)
May 26, 2008 4.062 4.062 4.005 4.011 0 +0.00(+0.00%)
May 23, 2008 4.062 4.062 4.005 4.011 532,061 -0.06(-1.39%)
May 22, 2008 4.077 4.093 4.062 4.068 103,718 +0.00(+0.00%)
May 21, 2008 4.134 4.150 4.065 4.068 268,250 -0.07(-1.67%)
May 20, 2008 4.140 4.150 4.125 4.137 219,505 -0.02(-0.53%)
May 19, 2008 4.156 4.203 4.156 4.159 257,055 +0.00(+0.00%)
May 16, 2008 4.156 4.166 4.134 4.159 325,507 -0.00(-0.08%)
May 15, 2008 4.128 4.169 4.112 4.162 118,242 +0.03(+0.76%)
May 14, 2008 4.118 4.162 4.118 4.131 169,639 +0.01(+0.23%)
May 13, 2008 4.109 4.122 4.084 4.122 240,689 +0.01(+0.23%)
May 12, 2008 4.103 4.125 4.087 4.112 211,403 +0.02(+0.54%)
May 09, 2008 4.087 4.105 4.065 4.090 200,487 -0.03(-0.76%)
May 08, 2008 4.115 4.134 4.093 4.122 167,158 +0.01(+0.33%)
May 07, 2008 4.166 4.178 4.100 4.108 368,157 -0.06(-1.38%)
May 06, 2008 4.122 4.178 4.106 4.166 314,146 +0.04(+0.99%)
May 05, 2008 4.134 4.147 4.122 4.125 124,482 -0.03(-0.76%)
May 02, 2008 4.144 4.169 4.134 4.156 204,419 +0.02(+0.53%)
May 01, 2008 4.065 4.137 4.065 4.134 345,446 +0.07(+1.63%)
Apr 30, 2008 4.096 4.112 4.068 4.068 277,734 -0.02(-0.54%)
Apr 29, 2008 4.093 4.096 4.062 4.090 331,398 -0.00(-0.09%)
Apr 28, 2008 4.096 4.115 4.090 4.094 464,091 -0.00(-0.06%)
Apr 25, 2008 4.090 4.115 4.074 4.096 232,752 +0.02(+0.54%)
Apr 24, 2008 4.068 4.115 4.046 4.074 344,036 +0.01(+0.15%)
Apr 23, 2008 4.081 4.093 4.059 4.068 211,146 -0.00(-0.07%)
Apr 22, 2008 4.096 4.096 4.052 4.071 291,314 -0.04(-1.00%)
Apr 21, 2008 4.087 4.112 4.074 4.112 343,801 +0.02(+0.38%)
Apr 18, 2008 4.081 4.109 4.081 4.096 345,916 +0.05(+1.32%)
Apr 17, 2008 4.014 4.046 4.014 4.043 208,659 +0.00(+0.00%)
Apr 16, 2008 3.970 4.043 3.970 4.043 206,026 +0.09(+2.23%)
Apr 15, 2008 3.942 3.967 3.920 3.955 242,010 +0.02(+0.48%)
Apr 14, 2008 3.952 3.961 3.933 3.936 247,647 -0.01(-0.24%)
Apr 11, 2008 3.989 4.014 3.942 3.945 249,458 -0.09(-2.11%)
Apr 10, 2008 4.033 4.059 4.027 4.030 316,766 -0.00(-0.08%)
Apr 09, 2008 4.068 4.068 4.030 4.033 248,997 -0.03(-0.85%)
Apr 08, 2008 4.046 4.068 4.046 4.068 112,430 -0.01(-0.23%)
Apr 07, 2008 4.081 4.115 4.068 4.077 325,221 +0.02(+0.47%)
Apr 04, 2008 4.074 4.093 4.055 4.059 224,621 -0.03(-0.69%)
Apr 03, 2008 4.040 4.093 4.040 4.087 250,585 +0.01(+0.31%)
Apr 02, 2008 4.071 4.087 4.052 4.074 417,325 +0.00(+0.00%)
Apr 01, 2008 3.977 4.074 3.977 4.074 356,695 +0.14(+3.44%)
Mar 31, 2008 3.929 3.964 3.926 3.939 115,895 +0.00(+0.08%)
Mar 28, 2008 3.955 3.974 3.936 3.936 243,916 -0.02(-0.48%)
Mar 27, 2008 4.002 4.011 3.955 3.955 482,750 -0.03(-0.71%)
Mar 26, 2008 3.996 3.996 3.958 3.983 360,100 -0.03(-0.78%)
Mar 25, 2008 3.989 4.024 3.970 4.014 202,945 +0.01(+0.16%)
Mar 24, 2008 3.964 4.021 3.955 4.008 315,375 +0.07(+1.84%)
Mar 21, 2008 3.882 3.936 3.854 3.936 302,078 +0.00(+0.00%)
Mar 20, 2008 3.882 3.936 3.854 3.936 302,078 +0.03(+0.89%)
Mar 19, 2008 3.926 3.963 3.857 3.901 353,970 -0.02(-0.56%)
Mar 18, 2008 3.867 3.923 3.826 3.923 594,005 +0.12(+3.15%)
Mar 17, 2008 3.810 3.835 3.665 3.804 1,212,132 -0.07(-1.87%)
Mar 14, 2008 3.942 3.952 3.841 3.876 573,663 -0.06(-1.44%)
Mar 13, 2008 3.929 3.958 3.857 3.933 349,406 -0.01(-0.32%)
Mar 12, 2008 3.986 4.018 3.945 3.945 436,381 -0.05(-1.18%)
Mar 11, 2008 3.989 3.992 3.907 3.992 325,539 +0.09(+2.42%)
Mar 10, 2008 3.917 3.923 3.882 3.898 293,798 -0.03(-0.77%)
Mar 07, 2008 3.942 3.977 3.907 3.928 253,761 -0.02(-0.59%)
Mar 06, 2008 3.996 3.996 3.952 3.952 296,637 -0.06(-1.41%)
Mar 05, 2008 4.018 4.037 3.970 4.008 306,165 +0.03(+0.71%)
Mar 04, 2008 3.977 3.996 3.936 3.980 534,201 -0.06(-1.40%)
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.