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

Adams Diversified Equity Fund (NY: ADX )

20.73 +0.77 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 5.785 5.801 5.756 5.797 254,378 +0.06(+1.06%)
Oct 30, 2014 5.687 5.756 5.687 5.736 348,285 +0.02(+0.36%)
Oct 29, 2014 5.695 5.732 5.695 5.716 384,622 +0.01(+0.21%)
Oct 28, 2014 5.659 5.704 5.659 5.704 247,333 +0.06(+1.15%)
Oct 27, 2014 5.626 5.649 5.649 5.639 242,715 -0.01(-0.18%)
Oct 24, 2014 5.610 5.651 5.606 5.649 254,834 +0.04(+0.65%)
Oct 23, 2014 5.594 5.643 5.586 5.612 445,432 +0.08(+1.36%)
Oct 22, 2014 5.590 5.606 5.537 5.537 278,813 -0.03(-0.58%)
Oct 21, 2014 5.488 5.578 5.488 5.569 493,914 +0.10(+1.86%)
Oct 20, 2014 5.411 5.472 5.410 5.468 447,182 +0.04(+0.75%)
Oct 17, 2014 5.362 5.444 5.362 5.427 1,261,528 +0.12(+2.22%)
Oct 16, 2014 5.208 5.350 5.208 5.309 462,471 +0.01(+0.23%)
Oct 15, 2014 5.285 5.318 5.184 5.297 1,599,175 -0.06(-1.14%)
Oct 14, 2014 5.403 5.423 5.330 5.358 1,191,091 -0.02(-0.45%)
Oct 13, 2014 5.484 5.488 5.383 5.383 343,438 -0.11(-1.92%)
Oct 10, 2014 5.525 5.569 5.488 5.488 513,247 -0.06(-1.10%)
Oct 09, 2014 5.647 5.647 5.545 5.549 320,003 -0.10(-1.80%)
Oct 08, 2014 5.565 5.651 5.529 5.651 310,797 +0.09(+1.53%)
Oct 07, 2014 5.618 5.618 5.561 5.565 264,619 -0.07(-1.30%)
Oct 06, 2014 5.659 5.673 5.630 5.639 226,648 -0.01(-0.22%)
Oct 03, 2014 5.602 5.659 5.602 5.651 373,133 +0.09(+1.61%)
Oct 02, 2014 5.590 5.590 5.529 5.561 554,064 -0.03(-0.58%)
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.