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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2016 6.080 6.089 6.047 6.056 413,620 -0.02(-0.39%)
Oct 28, 2016 6.099 6.122 6.075 6.080 227,970 -0.03(-0.47%)
Oct 27, 2016 6.151 6.160 6.108 6.108 197,191 -0.02(-0.39%)
Oct 26, 2016 6.122 6.146 6.108 6.132 107,579 -0.01(-0.23%)
Oct 25, 2016 6.155 6.165 6.146 6.146 234,670 -0.00(-0.08%)
Oct 24, 2016 6.146 6.170 6.141 6.151 344,415 +0.01(+0.15%)
Oct 21, 2016 6.118 6.141 6.108 6.141 113,370 +0.01(+0.23%)
Oct 20, 2016 6.151 6.165 6.103 6.127 475,505 -0.02(-0.39%)
Oct 19, 2016 6.141 6.170 6.132 6.151 260,281 +0.00(+0.08%)
Oct 18, 2016 6.146 6.155 6.113 6.146 341,414 +0.03(+0.54%)
Oct 17, 2016 6.141 6.141 6.099 6.113 305,625 -0.03(-0.46%)
Oct 14, 2016 6.165 6.175 6.137 6.141 200,080 +0.01(+0.15%)
Oct 13, 2016 6.110 6.155 6.089 6.132 433,195 -0.02(-0.39%)
Oct 12, 2016 6.146 6.172 6.141 6.155 235,749 +0.01(+0.15%)
Oct 11, 2016 6.208 6.208 6.127 6.146 523,333 -0.06(-0.92%)
Oct 10, 2016 6.203 6.222 6.203 6.203 208,230 +0.02(+0.38%)
Oct 07, 2016 6.193 6.199 6.151 6.179 261,792 -0.00(-0.08%)
Oct 06, 2016 6.198 6.203 6.174 6.184 234,252 +0.00(+0.00%)
Oct 05, 2016 6.198 6.212 6.179 6.184 246,401 +0.02(+0.38%)
Oct 04, 2016 6.189 6.203 6.151 6.160 309,297 -0.04(-0.61%)
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.