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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2006 4.048 4.058 4.033 4.052 151,873 +0.02(+0.47%)
May 30, 2006 4.074 4.074 4.033 4.033 259,171 -0.06(-1.38%)
May 26, 2006 4.086 4.089 4.061 4.089 219,691 +0.03(+0.85%)
May 25, 2006 4.036 4.064 4.026 4.055 199,632 +0.03(+0.86%)
May 24, 2006 3.992 4.042 3.976 4.020 214,596 +0.01(+0.23%)
May 23, 2006 4.058 4.067 4.011 4.011 298,015 -0.03(-0.62%)
May 22, 2006 4.030 4.042 4.001 4.036 360,102 -0.02(-0.46%)
May 19, 2006 4.058 4.061 4.011 4.055 610,359 +0.01(+0.16%)
May 18, 2006 4.077 4.083 4.045 4.048 346,730 -0.01(-0.16%)
May 17, 2006 4.092 4.096 4.048 4.055 268,723 -0.05(-1.30%)
May 16, 2006 4.127 4.130 4.102 4.108 291,966 -0.03(-0.61%)
May 15, 2006 4.121 4.136 4.108 4.133 246,117 -0.00(-0.08%)
May 12, 2006 4.152 4.165 4.130 4.136 355,326 -0.03(-0.60%)
May 11, 2006 4.218 4.229 4.140 4.162 386,529 -0.06(-1.49%)
May 10, 2006 4.209 4.234 4.209 4.224 133,725 +0.01(+0.22%)
May 09, 2006 4.215 4.234 4.212 4.215 124,173 -0.02(-0.37%)
May 08, 2006 4.246 4.246 4.218 4.231 267,450 -0.02(-0.37%)
May 05, 2006 4.218 4.249 4.218 4.246 203,134 +0.04(+0.90%)
May 04, 2006 4.184 4.225 4.184 4.209 359,784 +0.01(+0.30%)
May 03, 2006 4.202 4.209 4.187 4.196 219,054 -0.02(-0.45%)
May 02, 2006 4.193 4.231 4.193 4.215 266,495 +0.03(+0.60%)
May 01, 2006 4.187 4.209 4.184 4.190 178,936 +0.00(+0.08%)
Apr 28, 2006 4.184 4.204 4.177 4.187 175,116 +0.00(+0.08%)
Apr 27, 2006 4.177 4.209 4.158 4.184 346,730 +0.01(+0.15%)
Apr 26, 2006 4.165 4.205 4.165 4.177 201,861 +0.01(+0.30%)
Apr 25, 2006 4.180 4.202 4.162 4.165 299,289 -0.01(-0.15%)
Apr 24, 2006 4.199 4.215 4.146 4.171 284,006 -0.03(-0.60%)
Apr 21, 2006 4.224 4.237 4.187 4.196 517,388 -0.00(-0.08%)
Apr 20, 2006 4.205 4.221 4.199 4.199 333,994 +0.01(+0.23%)
Apr 19, 2006 4.184 4.212 4.180 4.190 195,811 -0.00(-0.07%)
Apr 18, 2006 4.130 4.209 4.130 4.193 350,232 +0.07(+1.75%)
Apr 17, 2006 4.136 4.155 4.111 4.121 186,896 -0.02(-0.53%)
Apr 13, 2006 4.158 4.162 4.133 4.143 169,385 -0.02(-0.38%)
Apr 12, 2006 4.140 4.165 4.140 4.158 200,269 +0.02(+0.38%)
Apr 11, 2006 4.162 4.190 4.133 4.143 300,563 -0.05(-1.12%)
Apr 10, 2006 4.177 4.209 4.168 4.190 246,436 +0.01(+0.30%)
Apr 07, 2006 4.212 4.215 4.168 4.177 530,761 -0.03(-0.60%)
Apr 06, 2006 4.202 4.212 4.187 4.202 189,443 -0.01(-0.15%)
Apr 05, 2006 4.199 4.215 4.199 4.209 249,938 +0.00(+0.00%)
Apr 04, 2006 4.196 4.218 4.184 4.209 295,150 +0.02(+0.52%)
Apr 03, 2006 4.184 4.221 4.180 4.187 319,348 +0.01(+0.23%)
Mar 31, 2006 4.180 4.196 4.174 4.177 171,295 -0.01(-0.15%)
Mar 30, 2006 4.174 4.199 4.162 4.184 266,813 +0.00(+0.00%)
Mar 29, 2006 4.146 4.187 4.146 4.184 220,328 +0.04(+0.91%)
Mar 28, 2006 4.177 4.195 4.146 4.146 367,425 -0.04(-0.90%)
Mar 27, 2006 4.193 4.205 4.177 4.184 199,314 -0.02(-0.52%)
Mar 24, 2006 4.193 4.209 4.185 4.205 226,695 +0.01(+0.30%)
Mar 23, 2006 4.193 4.212 4.190 4.193 194,219 -0.01(-0.30%)
Mar 22, 2006 4.177 4.209 4.177 4.205 276,365 +0.02(+0.59%)
Mar 21, 2006 4.168 4.199 4.165 4.181 518,662 +0.00(+0.08%)
Mar 20, 2006 4.168 4.190 4.165 4.177 403,085 +0.00(+0.00%)
Mar 17, 2006 4.155 4.180 4.152 4.177 226,695 +0.03(+0.68%)
Mar 16, 2006 4.149 4.174 4.146 4.149 327,944 -0.01(-0.15%)
Mar 15, 2006 4.121 4.155 4.114 4.155 271,907 +0.02(+0.54%)
Mar 14, 2006 4.102 4.133 4.092 4.133 322,532 +0.03(+0.84%)
Mar 13, 2006 4.074 4.105 4.074 4.099 252,485 +0.01(+0.31%)
Mar 10, 2006 4.074 4.099 4.067 4.086 211,094 +0.02(+0.54%)
Mar 09, 2006 4.067 4.096 4.058 4.064 135,317 -0.02(-0.46%)
Mar 08, 2006 4.064 4.092 4.061 4.083 152,191 -0.01(-0.15%)
Mar 07, 2006 4.067 4.089 4.064 4.089 193,901 +0.01(+0.15%)
Mar 06, 2006 4.096 4.108 4.083 4.083 253,122 -0.02(-0.46%)
Mar 03, 2006 4.099 4.127 4.092 4.102 336,541 -0.02(-0.53%)
Mar 02, 2006 4.121 4.124 4.089 4.124 235,929 +0.01(+0.23%)
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.