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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.12%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 17, 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, 2009 2.550 2.572 2.528 2.560 318,058 +0.03(+0.99%)
Apr 29, 2009 2.522 2.557 2.513 2.535 421,377 +0.02(+0.87%)
Apr 28, 2009 2.506 2.522 2.469 2.513 341,610 +0.00(+0.00%)
Apr 27, 2009 2.513 2.535 2.487 2.513 348,825 +0.00(+0.00%)
Apr 24, 2009 2.494 2.547 2.494 2.513 544,086 +0.03(+1.01%)
Apr 23, 2009 2.509 2.513 2.434 2.487 483,989 -0.02(-0.88%)
Apr 22, 2009 2.481 2.516 2.466 2.509 810,959 +0.00(+0.00%)
Apr 21, 2009 2.450 2.516 2.437 2.509 624,591 +0.03(+1.01%)
Apr 20, 2009 2.553 2.553 2.422 2.484 592,653 -0.05(-1.98%)
Apr 17, 2009 2.538 2.544 2.513 2.535 293,068 +0.00(+0.15%)
Apr 16, 2009 2.509 2.538 2.497 2.531 535,113 +0.03(+1.36%)
Apr 15, 2009 2.491 2.506 2.481 2.497 301,687 -0.02(-0.63%)
Apr 14, 2009 2.481 2.538 2.450 2.513 1,215,258 +0.01(+0.50%)
Apr 13, 2009 2.447 2.513 2.440 2.500 421,129 +0.03(+1.27%)
Apr 09, 2009 2.469 2.500 2.447 2.469 576,259 +0.07(+3.01%)
Apr 08, 2009 2.409 2.409 2.387 2.396 207,942 +0.01(+0.53%)
Apr 07, 2009 2.393 2.396 2.359 2.384 364,384 -0.05(-1.94%)
Apr 06, 2009 2.400 2.431 2.396 2.431 293,504 -0.01(-0.51%)
Apr 03, 2009 2.418 2.453 2.400 2.444 433,530 +0.00(+0.00%)
Apr 02, 2009 2.418 2.462 2.400 2.444 355,899 +0.09(+3.87%)
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.