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

Adams Diversified Equity Fund (NY: ADX )

20.06 +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 (%)
Feb 28, 2006 4.105 4.114 4.080 4.089 298,015 -0.02(-0.38%)
Feb 27, 2006 4.089 4.124 4.089 4.105 412,319 +0.01(+0.23%)
Feb 24, 2006 4.074 4.105 4.074 4.096 326,671 +0.02(+0.54%)
Feb 23, 2006 4.074 4.092 4.067 4.074 261,082 -0.01(-0.15%)
Feb 22, 2006 4.058 4.096 4.058 4.080 191,672 +0.02(+0.54%)
Feb 21, 2006 4.074 4.080 4.045 4.058 347,366 -0.02(-0.39%)
Feb 17, 2006 4.058 4.077 4.058 4.074 153,147 -0.01(-0.15%)
Feb 16, 2006 4.033 4.080 4.033 4.080 182,439 +0.03(+0.78%)
Feb 15, 2006 4.042 4.083 4.030 4.048 390,349 +0.02(+0.39%)
Feb 14, 2006 4.014 4.048 4.008 4.033 432,059 +0.02(+0.55%)
Feb 13, 2006 4.014 4.032 3.995 4.011 279,867 -0.03(-0.62%)
Feb 10, 2006 4.017 4.039 3.949 4.036 435,880 -0.00(-0.08%)
Feb 09, 2006 4.045 4.064 4.033 4.039 156,649 -0.01(-0.16%)
Feb 08, 2006 4.014 4.052 4.014 4.045 223,511 +0.03(+0.62%)
Feb 07, 2006 4.023 4.052 4.020 4.020 405,314 -0.02(-0.54%)
Feb 06, 2006 4.036 4.058 4.026 4.042 294,195 +0.01(+0.16%)
Feb 03, 2006 4.039 4.064 4.036 4.036 361,694 -0.03(-0.70%)
Feb 02, 2006 4.074 4.086 4.055 4.064 156,331 -0.02(-0.46%)
Feb 01, 2006 4.070 4.096 4.067 4.083 318,393 -0.01(-0.23%)
Jan 31, 2006 4.089 4.105 4.064 4.092 367,107 -0.01(-0.31%)
Jan 30, 2006 4.070 4.111 4.067 4.105 609,722 +0.03(+0.85%)
Jan 27, 2006 4.052 4.077 4.045 4.070 342,909 +0.03(+0.70%)
Jan 26, 2006 4.036 4.064 4.033 4.042 200,269 +0.02(+0.55%)
Jan 25, 2006 4.039 4.058 4.014 4.020 244,844 -0.02(-0.47%)
Jan 24, 2006 4.039 4.060 4.033 4.039 311,388 -0.00(-0.08%)
Jan 23, 2006 4.011 4.058 4.011 4.042 342,909 +0.03(+0.86%)
Jan 20, 2006 4.055 4.067 4.004 4.008 573,425 -0.06(-1.39%)
Jan 19, 2006 4.052 4.077 4.045 4.064 350,232 +0.03(+0.78%)
Jan 18, 2006 4.026 4.048 4.023 4.033 623,732 -0.01(-0.31%)
Jan 17, 2006 4.039 4.048 4.030 4.045 396,717 -0.01(-0.23%)
Jan 13, 2006 4.045 4.067 4.045 4.055 371,883 +0.00(+0.00%)
Jan 12, 2006 4.055 4.074 4.045 4.055 316,801 -0.01(-0.23%)
Jan 11, 2006 4.052 4.077 4.052 4.064 469,311 +0.00(+0.08%)
Jan 10, 2006 4.026 4.064 4.026 4.061 466,127 +0.01(+0.31%)
Jan 09, 2006 4.030 4.067 4.027 4.048 459,122 +0.03(+0.62%)
Jan 06, 2006 4.014 4.027 4.004 4.023 321,258 +0.03(+0.63%)
Jan 05, 2006 3.995 4.011 3.992 3.998 310,751 -0.00(-0.08%)
Jan 04, 2006 3.995 4.036 3.991 4.001 395,125 +0.00(+0.08%)
Jan 03, 2006 3.961 4.004 3.942 3.998 592,847 +0.06(+1.43%)
Dec 30, 2005 3.961 3.961 3.932 3.942 387,166 -0.02(-0.48%)
Dec 29, 2005 3.957 3.976 3.954 3.961 531,398 -0.01(-0.16%)
Dec 28, 2005 3.964 3.982 3.939 3.967 475,679 -0.00(-0.08%)
Dec 27, 2005 4.001 4.004 3.967 3.970 533,945 -0.02(-0.39%)
Dec 23, 2005 3.998 4.001 3.976 3.986 250,256 -0.01(-0.31%)
Dec 22, 2005 3.973 4.001 3.970 3.998 250,893 +0.02(+0.55%)
Dec 21, 2005 3.961 3.998 3.961 3.976 273,499 +0.02(+0.40%)
Dec 20, 2005 3.964 3.979 3.957 3.961 299,607 +0.00(+0.00%)
Dec 19, 2005 3.998 4.001 3.961 3.961 353,734 -0.02(-0.55%)
Dec 16, 2005 4.004 4.017 3.965 3.982 462,306 -0.03(-0.86%)
Dec 15, 2005 4.004 4.017 3.995 4.017 340,680 +0.02(+0.39%)
Dec 14, 2005 3.989 4.020 3.989 4.001 310,114 -0.01(-0.16%)
Dec 13, 2005 3.973 4.011 3.964 4.008 379,524 +0.03(+0.63%)
Dec 12, 2005 3.995 4.014 3.973 3.982 369,017 -0.01(-0.16%)
Dec 09, 2005 3.986 4.004 3.982 3.989 207,592 -0.00(-0.08%)
Dec 08, 2005 3.992 4.004 3.976 3.992 332,720 -0.01(-0.16%)
Dec 07, 2005 4.011 4.017 3.992 3.998 238,476 -0.01(-0.31%)
Dec 06, 2005 4.008 4.033 4.008 4.011 275,728 +0.01(+0.16%)
Dec 05, 2005 3.995 4.011 3.989 4.004 343,864 +0.01(+0.24%)
Dec 02, 2005 4.001 4.014 3.986 3.995 213,641 -0.01(-0.16%)
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.