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

Adams Diversified Equity Fund (NY: ADX )

19.74 +0.02 (+0.10%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 14, 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 (%)
Dec 31, 2015 6.049 6.021 6.021 6.021 231,624 -0.05(-0.85%)
Dec 30, 2015 6.054 6.096 6.054 6.073 313,551 +0.00(+0.00%)
Dec 29, 2015 6.035 6.120 6.035 6.073 377,547 +0.06(+0.94%)
Dec 28, 2015 6.045 6.045 6.002 6.016 452,994 -0.03(-0.54%)
Dec 24, 2015 6.040 6.049 6.049 6.049 127,425 +0.00(+0.08%)
Dec 23, 2015 5.993 6.059 5.993 6.045 230,560 +0.08(+1.42%)
Dec 22, 2015 5.941 5.984 5.923 5.960 238,400 +0.04(+0.63%)
Dec 21, 2015 5.932 5.951 5.899 5.923 249,949 +0.00(+0.00%)
Dec 18, 2015 5.979 5.979 5.919 5.923 307,152 -0.06(-0.94%)
Dec 17, 2015 6.063 6.082 5.979 5.979 290,552 -0.06(-0.93%)
Dec 16, 2015 5.960 6.045 5.947 6.035 366,076 +0.11(+1.82%)
Dec 15, 2015 5.885 5.955 5.885 5.927 282,557 +0.07(+1.20%)
Dec 14, 2015 5.880 5.890 5.815 5.857 350,843 -0.04(-0.64%)
Dec 11, 2015 5.937 5.937 5.871 5.894 419,190 -0.08(-1.34%)
Dec 10, 2015 5.960 6.026 5.960 5.974 469,881 +0.01(+0.24%)
Dec 09, 2015 5.993 6.074 5.951 5.960 254,986 -0.07(-1.09%)
Dec 08, 2015 6.026 6.054 6.002 6.026 213,298 -0.04(-0.70%)
Dec 07, 2015 6.091 6.101 6.041 6.068 223,539 -0.04(-0.61%)
Dec 04, 2015 6.026 6.129 6.021 6.106 233,995 +0.10(+1.64%)
Dec 03, 2015 6.101 6.101 5.977 6.007 363,370 -0.07(-1.08%)
Dec 02, 2015 6.143 6.157 6.073 6.073 149,756 -0.05(-0.84%)
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.