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 (%)
May 31, 2016 6.033 6.057 6.000 6.028 352,149 +0.01(+0.16%)
May 27, 2016 6.014 6.019 6.019 6.019 221,789 +0.02(+0.39%)
May 26, 2016 6.024 6.031 5.991 5.995 351,850 -0.01(-0.24%)
May 25, 2016 5.967 6.014 5.967 6.009 398,146 +0.05(+0.92%)
May 24, 2016 5.929 5.962 5.921 5.955 524,695 +0.05(+0.91%)
May 23, 2016 5.901 5.931 5.891 5.901 317,190 +0.00(+0.00%)
May 20, 2016 5.896 5.939 5.891 5.901 266,727 +0.02(+0.32%)
May 19, 2016 5.891 5.891 5.854 5.882 221,613 -0.03(-0.48%)
May 18, 2016 5.901 5.929 5.868 5.910 394,672 +0.01(+0.16%)
May 17, 2016 5.924 5.939 5.901 5.901 181,733 -0.04(-0.64%)
May 16, 2016 5.896 5.957 5.896 5.939 255,536 +0.04(+0.72%)
May 13, 2016 5.924 5.958 5.896 5.896 205,982 -0.05(-0.79%)
May 12, 2016 5.986 6.000 5.915 5.943 377,493 -0.01(-0.16%)
May 11, 2016 6.000 6.009 5.953 5.953 195,286 -0.04(-0.71%)
May 10, 2016 5.953 5.998 5.948 5.995 258,618 +0.06(+1.03%)
May 09, 2016 5.915 5.944 5.906 5.934 404,571 +0.03(+0.48%)
May 06, 2016 5.873 5.925 5.873 5.906 332,932 +0.01(+0.16%)
May 05, 2016 5.944 5.944 5.892 5.897 423,488 +0.00(+0.00%)
May 04, 2016 5.920 5.934 5.892 5.897 338,187 -0.04(-0.71%)
May 03, 2016 5.939 5.958 5.915 5.939 361,887 -0.04(-0.71%)
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.