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 (%)
Aug 31, 2012 3.895 3.924 3.888 3.913 372,168 +0.03(+0.83%)
Aug 30, 2012 3.899 3.902 3.877 3.881 431,511 -0.04(-0.91%)
Aug 29, 2012 3.917 3.920 3.902 3.917 165,733 +0.00(+0.09%)
Aug 27, 2012 3.927 3.931 3.913 3.913 372,386 -0.01(-0.36%)
Aug 24, 2012 3.892 3.931 3.892 3.927 197,088 +0.01(+0.27%)
Aug 23, 2012 3.927 3.927 3.892 3.917 442,246 -0.03(-0.63%)
Aug 22, 2012 3.931 3.945 3.917 3.942 247,390 +0.01(+0.36%)
Aug 21, 2012 3.945 3.967 3.920 3.927 220,196 -0.02(-0.45%)
Aug 20, 2012 3.945 3.952 3.938 3.945 170,171 -0.00(-0.09%)
Aug 17, 2012 3.963 3.963 3.942 3.949 227,548 +0.00(+0.09%)
Aug 16, 2012 3.924 3.960 3.920 3.945 314,178 +0.02(+0.63%)
Aug 15, 2012 3.920 3.931 3.906 3.921 186,619 +0.00(+0.10%)
Aug 14, 2012 3.920 3.931 3.917 3.917 311,248 +0.01(+0.18%)
Aug 13, 2012 3.902 3.917 3.892 3.909 236,595 -0.00(-0.09%)
Aug 10, 2012 3.909 3.920 3.899 3.913 191,016 +0.00(+0.00%)
Aug 09, 2012 3.913 3.920 3.899 3.913 380,708 +0.01(+0.27%)
Aug 08, 2012 3.884 3.913 3.877 3.902 219,704 +0.01(+0.18%)
Aug 07, 2012 3.885 3.906 3.881 3.895 416,616 +0.04(+1.01%)
Aug 06, 2012 3.867 3.877 3.849 3.856 349,114 +0.01(+0.18%)
Aug 03, 2012 3.842 3.865 3.839 3.849 470,236 +0.05(+1.22%)
Aug 02, 2012 3.803 3.820 3.771 3.803 252,031 -0.02(-0.56%)
Aug 01, 2012 3.860 3.863 3.824 3.824 232,395 -0.02(-0.46%)
Jul 31, 2012 3.835 3.852 3.824 3.842 385,176 +0.00(+0.00%)
Jul 30, 2012 3.849 3.865 3.828 3.842 430,483 -0.02(-0.46%)
Jul 27, 2012 3.828 3.870 3.817 3.860 588,329 +0.05(+1.40%)
Jul 26, 2012 3.813 3.831 3.788 3.806 268,574 +0.04(+0.94%)
Jul 25, 2012 3.781 3.785 3.756 3.771 484,842 -0.01(-0.28%)
Jul 24, 2012 3.792 3.810 3.753 3.781 552,768 -0.02(-0.47%)
Jul 23, 2012 3.788 3.803 3.764 3.799 704,666 -0.02(-0.47%)
Jul 20, 2012 3.820 3.842 3.803 3.817 240,946 -0.02(-0.65%)
Jul 19, 2012 3.831 3.849 3.828 3.842 216,863 +0.02(+0.47%)
Jul 18, 2012 3.806 3.838 3.796 3.824 254,212 +0.01(+0.37%)
Jul 17, 2012 3.788 3.817 3.774 3.810 424,133 +0.03(+0.85%)
Jul 16, 2012 3.778 3.796 3.771 3.778 993,071 -0.01(-0.19%)
Jul 13, 2012 3.788 3.803 3.764 3.785 1,783,188 +0.05(+1.24%)
Jul 12, 2012 3.710 3.749 3.696 3.739 549,043 +0.00(+0.00%)
Jul 11, 2012 3.724 3.742 3.707 3.739 241,396 +0.01(+0.19%)
Jul 10, 2012 3.767 3.778 3.721 3.732 258,123 -0.01(-0.38%)
Jul 09, 2012 3.746 3.746 3.728 3.746 140,175 +0.01(+0.19%)
Jul 06, 2012 3.746 3.749 3.732 3.739 341,799 -0.02(-0.66%)
Jul 05, 2012 3.767 3.781 3.760 3.764 426,755 -0.02(-0.47%)
Jul 03, 2012 3.753 3.788 3.753 3.781 235,720 +0.02(+0.66%)
Jul 02, 2012 3.746 3.764 3.740 3.756 198,883 +0.00(+0.09%)
Jun 29, 2012 3.742 3.753 3.728 3.753 423,076 +0.07(+2.03%)
Jun 28, 2012 3.678 3.678 3.629 3.678 348,338 -0.01(-0.39%)
Jun 27, 2012 3.657 3.696 3.657 3.692 280,145 +0.04(+1.07%)
Jun 26, 2012 3.636 3.662 3.632 3.653 259,621 +0.02(+0.49%)
Jun 25, 2012 3.653 3.653 3.614 3.636 417,805 -0.06(-1.64%)
Jun 22, 2012 3.682 3.700 3.678 3.696 259,213 +0.02(+0.58%)
Jun 21, 2012 3.739 3.753 3.671 3.675 367,454 -0.07(-1.81%)
Jun 20, 2012 3.764 3.764 3.721 3.742 308,569 -0.01(-0.28%)
Jun 19, 2012 3.724 3.760 3.724 3.753 437,438 +0.04(+1.05%)
Jun 18, 2012 3.700 3.723 3.682 3.714 356,027 +0.01(+0.19%)
Jun 15, 2012 3.675 3.707 3.671 3.707 352,948 +0.04(+1.17%)
Jun 14, 2012 3.639 3.678 3.636 3.664 189,067 +0.02(+0.59%)
Jun 13, 2012 3.636 3.664 3.630 3.643 165,414 -0.01(-0.39%)
Jun 12, 2012 3.643 3.671 3.618 3.657 680,569 +0.03(+0.88%)
Jun 11, 2012 3.685 3.692 3.625 3.625 282,954 -0.04(-1.07%)
Jun 08, 2012 3.643 3.673 3.636 3.664 232,982 +0.00(+0.02%)
Jun 07, 2012 3.682 3.692 3.653 3.663 322,178 +0.01(+0.37%)
Jun 06, 2012 3.607 3.660 3.600 3.650 307,422 +0.06(+1.79%)
Jun 05, 2012 3.568 3.589 3.564 3.586 334,912 +0.01(+0.15%)
Jun 04, 2012 3.625 3.628 3.539 3.580 583,236 -0.02(-0.53%)
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.