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

Adams Diversified Equity Fund (NY: ADX )

19.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 30, 2016 6.445 6.445 6.445 0 -0.04(-0.55%)
Dec 29, 2016 6.490 6.505 6.465 6.480 346,785 -0.01(-0.16%)
Dec 28, 2016 6.541 6.541 6.490 6.490 319,848 -0.03(-0.47%)
Dec 27, 2016 6.516 6.536 6.505 6.521 566,592 +0.02(+0.31%)
Dec 23, 2016 6.500 6.500 6.500 0 -0.02(-0.23%)
Dec 22, 2016 6.521 6.531 6.505 6.516 230,326 -0.01(-0.16%)
Dec 21, 2016 6.526 6.546 6.521 6.526 382,087 -0.02(-0.23%)
Dec 20, 2016 6.521 6.551 6.516 6.541 521,484 +0.02(+0.31%)
Dec 19, 2016 6.511 6.526 6.490 6.521 620,200 +0.01(+0.16%)
Dec 16, 2016 6.500 6.516 6.490 6.511 464,288 +0.02(+0.23%)
Dec 15, 2016 6.460 6.516 6.455 6.495 522,839 +0.03(+0.39%)
Dec 14, 2016 6.495 6.521 6.455 6.470 559,133 -0.05(-0.76%)
Dec 13, 2016 6.445 6.526 6.445 6.519 740,922 +0.08(+1.24%)
Dec 12, 2016 6.445 6.455 6.428 6.440 436,318 +0.01(+0.08%)
Dec 09, 2016 6.419 6.445 6.419 6.434 255,588 +0.04(+0.63%)
Dec 08, 2016 6.374 6.416 6.369 6.394 539,654 +0.02(+0.32%)
Dec 07, 2016 6.287 6.399 6.287 6.374 502,223 +0.08(+1.21%)
Dec 06, 2016 6.308 6.308 6.277 6.298 785,089 +0.02(+0.24%)
Dec 05, 2016 6.313 6.323 6.272 6.282 1,018,633 +0.01(+0.16%)
Dec 02, 2016 6.287 6.303 6.252 6.272 518,853 -0.02(-0.24%)
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.