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

Adams Diversified Equity Fund (NY: ADX )

18.87 -0.18 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 8.934 9.032 8.801 8.836 1,015,644 -0.09(-1.02%)
Mar 30, 2020 8.625 8.927 8.618 8.927 760,887 +0.22(+2.58%)
Mar 27, 2020 8.815 8.850 8.590 8.702 1,191,772 -0.21(-2.36%)
Mar 26, 2020 8.401 8.941 8.393 8.913 1,029,013 +0.49(+5.83%)
Mar 25, 2020 8.022 8.716 8.022 8.422 1,206,951 +0.43(+5.36%)
Mar 24, 2020 7.664 8.050 7.566 7.994 942,882 +0.67(+9.20%)
Mar 23, 2020 7.580 7.587 7.130 7.320 1,915,775 -0.47(-6.04%)
Mar 20, 2020 8.015 8.260 7.755 7.790 1,139,479 -0.22(-2.80%)
Mar 19, 2020 7.671 8.148 7.559 8.015 1,050,214 +0.25(+3.16%)
Mar 18, 2020 8.015 8.246 7.596 7.769 1,220,934 -0.79(-9.26%)
Mar 17, 2020 8.274 8.583 8.084 8.562 658,098 +0.34(+4.18%)
Mar 16, 2020 8.176 8.597 8.109 8.218 912,006 -0.79(-8.80%)
Mar 13, 2020 8.688 9.011 8.345 9.011 1,292,511 +0.70(+8.45%)
Mar 12, 2020 8.688 8.783 8.302 8.309 1,612,648 -0.98(-10.51%)
Mar 11, 2020 9.615 9.699 9.187 9.285 1,242,297 -0.53(-5.43%)
Mar 10, 2020 9.678 9.818 9.404 9.818 860,471 +0.41(+4.33%)
Mar 09, 2020 9.453 9.713 9.341 9.411 713,808 -0.74(-7.26%)
Mar 06, 2020 10.05 10.17 9.931 10.15 612,414 -0.15(-1.43%)
Mar 05, 2020 10.39 10.49 10.23 10.30 749,747 -0.32(-3.04%)
Mar 04, 2020 10.39 10.63 10.39 10.62 940,926 +0.36(+3.56%)
Mar 03, 2020 10.53 10.80 10.15 10.25 1,273,171 -0.27(-2.60%)
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.