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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2006 4.089 4.105 4.064 4.092 367,108 -0.01(-0.31%)
Jan 30, 2006 4.070 4.111 4.067 4.105 609,725 +0.03(+0.85%)
Jan 27, 2006 4.052 4.077 4.045 4.070 342,910 +0.03(+0.70%)
Jan 26, 2006 4.036 4.064 4.033 4.042 200,270 +0.02(+0.55%)
Jan 25, 2006 4.039 4.058 4.014 4.020 244,845 -0.02(-0.47%)
Jan 24, 2006 4.039 4.060 4.033 4.039 311,389 -0.00(-0.08%)
Jan 23, 2006 4.011 4.058 4.011 4.042 342,910 +0.03(+0.86%)
Jan 20, 2006 4.055 4.067 4.004 4.008 573,428 -0.06(-1.39%)
Jan 19, 2006 4.052 4.077 4.045 4.064 350,233 +0.03(+0.78%)
Jan 18, 2006 4.026 4.048 4.023 4.033 623,734 -0.01(-0.31%)
Jan 17, 2006 4.039 4.048 4.030 4.045 396,719 -0.01(-0.23%)
Jan 13, 2006 4.045 4.067 4.045 4.055 371,884 +0.00(+0.00%)
Jan 12, 2006 4.055 4.074 4.045 4.055 316,802 -0.01(-0.23%)
Jan 11, 2006 4.052 4.077 4.052 4.064 469,313 +0.00(+0.08%)
Jan 10, 2006 4.026 4.064 4.026 4.061 466,129 +0.01(+0.31%)
Jan 09, 2006 4.030 4.067 4.026 4.048 459,124 +0.03(+0.62%)
Jan 06, 2006 4.014 4.026 4.004 4.023 321,259 +0.03(+0.63%)
Jan 05, 2006 3.995 4.011 3.992 3.998 310,752 -0.00(-0.08%)
Jan 04, 2006 3.995 4.036 3.991 4.001 395,127 +0.00(+0.08%)
Jan 03, 2006 3.961 4.004 3.942 3.998 592,850 +0.06(+1.43%)
Dec 30, 2005 3.961 3.961 3.932 3.942 387,167 -0.02(-0.48%)
Dec 29, 2005 3.957 3.976 3.954 3.961 531,400 -0.01(-0.16%)
Dec 28, 2005 3.964 3.982 3.939 3.967 475,681 -0.00(-0.08%)
Dec 27, 2005 4.001 4.004 3.967 3.970 533,947 -0.02(-0.39%)
Dec 23, 2005 3.998 4.001 3.976 3.986 250,258 -0.01(-0.31%)
Dec 22, 2005 3.973 4.001 3.970 3.998 250,894 +0.02(+0.55%)
Dec 21, 2005 3.961 3.998 3.961 3.976 273,500 +0.02(+0.40%)
Dec 20, 2005 3.964 3.979 3.957 3.961 299,609 +0.00(+0.00%)
Dec 19, 2005 3.998 4.001 3.961 3.961 353,736 -0.02(-0.55%)
Dec 16, 2005 4.004 4.017 3.965 3.982 462,308 -0.03(-0.86%)
Dec 15, 2005 4.004 4.017 3.995 4.017 340,682 +0.02(+0.39%)
Dec 14, 2005 3.989 4.020 3.989 4.001 310,116 -0.01(-0.16%)
Dec 13, 2005 3.973 4.011 3.964 4.008 379,526 +0.03(+0.63%)
Dec 12, 2005 3.995 4.014 3.973 3.982 369,019 -0.01(-0.16%)
Dec 09, 2005 3.986 4.004 3.982 3.989 207,593 -0.00(-0.08%)
Dec 08, 2005 3.992 4.004 3.976 3.992 332,722 -0.01(-0.16%)
Dec 07, 2005 4.011 4.017 3.992 3.998 238,477 -0.01(-0.31%)
Dec 06, 2005 4.008 4.033 4.008 4.011 275,729 +0.01(+0.16%)
Dec 05, 2005 3.995 4.011 3.989 4.004 343,865 +0.01(+0.24%)
Dec 02, 2005 4.001 4.014 3.986 3.995 213,642 -0.01(-0.16%)
Dec 01, 2005 3.982 4.008 3.976 4.001 173,524 +0.03(+0.87%)
Nov 30, 2005 3.976 3.986 3.964 3.967 329,219 -0.01(-0.16%)
Nov 29, 2005 3.995 4.001 3.967 3.973 268,406 -0.01(-0.32%)
Nov 28, 2005 4.004 4.020 3.976 3.986 254,078 -0.02(-0.55%)
Nov 25, 2005 4.004 4.020 4.001 4.008 26,108 +0.00(+0.08%)
Nov 23, 2005 3.986 4.017 3.986 4.004 222,557 +0.01(+0.16%)
Nov 22, 2005 3.957 4.011 3.951 3.998 295,151 +0.01(+0.24%)
Nov 21, 2005 3.970 3.989 3.951 3.989 374,113 +0.03(+0.63%)
Nov 18, 2005 3.932 3.973 3.932 3.964 362,969 -0.21(-4.97%)
Nov 17, 2005 4.171 4.193 4.162 4.171 465,811 +0.01(+0.30%)
Nov 16, 2005 4.149 4.165 4.133 4.158 433,971 +0.01(+0.30%)
Nov 15, 2005 4.165 4.174 4.143 4.146 491,919 -0.03(-0.68%)
Nov 14, 2005 4.205 4.209 4.162 4.174 389,714 +0.00(+0.00%)
Nov 11, 2005 4.155 4.180 4.152 4.174 289,102 +0.02(+0.53%)
Nov 10, 2005 4.083 4.183 4.083 4.152 383,983 +0.05(+1.30%)
Nov 09, 2005 4.105 4.130 4.089 4.099 362,969 +0.00(+0.00%)
Nov 08, 2005 4.105 4.111 4.070 4.099 376,979 -0.02(-0.38%)
Nov 07, 2005 4.108 4.136 4.108 4.114 330,811 -0.00(-0.08%)
Nov 04, 2005 4.124 4.127 4.089 4.118 280,823 -0.01(-0.23%)
Nov 03, 2005 4.102 4.146 4.086 4.127 388,759 +0.03(+0.69%)
Nov 02, 2005 4.055 4.111 4.044 4.099 411,047 +0.04(+0.93%)
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.