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

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 31, 2014 6.626 6.657 6.626 6.642 145,672 +0.04(+0.58%)
Mar 28, 2014 6.601 6.662 6.591 6.603 192,726 +0.02(+0.35%)
Mar 27, 2014 6.591 6.596 6.561 6.580 140,556 -0.01(-0.16%)
Mar 26, 2014 6.652 6.657 6.575 6.591 263,922 -0.04(-0.54%)
Mar 25, 2014 6.611 6.647 6.601 6.626 182,569 +0.02(+0.31%)
Mar 24, 2014 6.637 6.647 6.565 6.606 521,744 -0.03(-0.39%)
Mar 21, 2014 6.642 6.678 6.621 6.632 125,193 +0.00(+0.00%)
Mar 20, 2014 6.580 6.637 6.570 6.632 698,701 +0.04(+0.62%)
Mar 19, 2014 6.626 6.647 6.575 6.591 249,251 -0.03(-0.46%)
Mar 18, 2014 6.611 6.647 6.611 6.621 361,734 +0.02(+0.31%)
Mar 17, 2014 6.580 6.629 6.580 6.601 221,682 +0.03(+0.47%)
Mar 14, 2014 6.591 6.607 6.565 6.570 204,379 -0.02(-0.23%)
Mar 13, 2014 6.662 6.667 6.575 6.586 283,002 -0.07(-1.08%)
Mar 12, 2014 6.652 6.657 6.621 6.657 145,807 -0.01(-0.15%)
Mar 11, 2014 6.673 6.693 6.647 6.667 198,602 -0.01(-0.08%)
Mar 10, 2014 6.647 6.683 6.642 6.673 108,310 +0.01(+0.08%)
Mar 07, 2014 6.703 6.719 6.662 6.667 166,341 -0.03(-0.38%)
Mar 06, 2014 6.662 6.703 6.662 6.693 205,446 +0.03(+0.46%)
Mar 05, 2014 6.657 6.688 6.647 6.662 175,018 +0.01(+0.08%)
Mar 04, 2014 6.626 6.678 6.626 6.657 281,462 +0.07(+1.09%)
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.