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

Adams Diversified Equity Fund (NY: ADX )

19.49 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:24 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 (%)
May 31, 2016 6.048 6.072 6.015 6.043 351,271 +0.01(+0.16%)
May 27, 2016 6.029 6.034 6.034 6.034 221,236 +0.02(+0.39%)
May 26, 2016 6.039 6.046 6.006 6.010 350,973 -0.01(-0.24%)
May 25, 2016 5.982 6.029 5.982 6.024 397,153 +0.05(+0.92%)
May 24, 2016 5.944 5.977 5.936 5.970 523,387 +0.05(+0.91%)
May 23, 2016 5.916 5.945 5.906 5.916 316,399 +0.00(+0.00%)
May 20, 2016 5.911 5.953 5.906 5.916 266,062 +0.02(+0.32%)
May 19, 2016 5.906 5.906 5.868 5.897 221,060 -0.03(-0.48%)
May 18, 2016 5.916 5.944 5.882 5.925 393,688 +0.01(+0.16%)
May 17, 2016 5.939 5.953 5.916 5.916 181,280 -0.04(-0.64%)
May 16, 2016 5.911 5.972 5.911 5.953 254,899 +0.04(+0.72%)
May 13, 2016 5.939 5.972 5.911 5.911 205,468 -0.05(-0.79%)
May 12, 2016 6.001 6.015 5.930 5.958 376,551 -0.01(-0.16%)
May 11, 2016 6.015 6.024 5.968 5.968 194,799 -0.04(-0.71%)
May 10, 2016 5.968 6.013 5.963 6.010 257,973 +0.06(+1.03%)
May 09, 2016 5.930 5.958 5.921 5.949 403,562 +0.03(+0.48%)
May 06, 2016 5.888 5.940 5.888 5.921 332,102 +0.01(+0.16%)
May 05, 2016 5.958 5.958 5.907 5.911 422,432 +0.00(+0.00%)
May 04, 2016 5.935 5.949 5.907 5.911 337,344 -0.04(-0.71%)
May 03, 2016 5.954 5.973 5.930 5.954 360,984 -0.04(-0.71%)
May 02, 2016 6.001 6.015 5.977 5.996 224,275 +0.03(+0.55%)
Apr 29, 2016 6.006 6.007 5.940 5.963 240,070 -0.04(-0.63%)
Apr 28, 2016 6.039 6.072 6.001 6.001 475,124 -0.07(-1.09%)
Apr 27, 2016 6.048 6.086 6.024 6.067 392,673 +0.00(+0.08%)
Apr 26, 2016 6.029 6.062 6.024 6.062 260,652 +0.05(+0.78%)
Apr 25, 2016 6.024 6.034 5.996 6.015 309,586 -0.02(-0.39%)
Apr 22, 2016 6.039 6.062 6.029 6.039 323,073 -0.02(-0.31%)
Apr 21, 2016 6.067 6.086 6.043 6.057 503,330 -0.01(-0.23%)
Apr 20, 2016 6.067 6.095 6.067 6.072 310,105 +0.00(+0.00%)
Apr 19, 2016 6.072 6.100 6.057 6.072 357,940 +0.01(+0.23%)
Apr 18, 2016 6.015 6.062 6.010 6.057 477,002 +0.03(+0.47%)
Apr 15, 2016 6.024 6.034 6.015 6.029 143,919 -0.01(-0.23%)
Apr 14, 2016 6.039 6.043 6.015 6.043 211,648 +0.01(+0.23%)
Apr 13, 2016 5.996 6.043 5.996 6.029 300,099 +0.04(+0.71%)
Apr 12, 2016 5.930 5.987 5.925 5.987 179,751 +0.04(+0.71%)
Apr 11, 2016 5.949 5.968 5.930 5.944 161,983 +0.00(+0.00%)
Apr 08, 2016 5.930 5.968 5.911 5.944 279,494 +0.02(+0.40%)
Apr 07, 2016 5.916 5.944 5.888 5.921 360,876 -0.05(-0.79%)
Apr 06, 2016 5.878 5.968 5.878 5.968 216,555 +0.08(+1.36%)
Apr 05, 2016 5.916 5.921 5.859 5.888 997,823 -0.08(-1.26%)
Apr 04, 2016 5.982 5.982 5.949 5.963 427,805 -0.02(-0.39%)
Apr 01, 2016 5.925 5.987 5.916 5.987 301,393 +0.02(+0.40%)
Mar 31, 2016 5.963 6.006 5.949 5.963 183,301 +0.00(+0.00%)
Mar 30, 2016 5.949 6.010 5.949 5.963 226,610 +0.04(+0.64%)
Mar 29, 2016 5.874 5.930 5.855 5.925 102,080 +0.03(+0.56%)
Mar 28, 2016 5.897 5.911 5.888 5.892 258,545 +0.01(+0.24%)
Mar 24, 2016 5.883 5.878 5.878 5.878 167,588 -0.02(-0.40%)
Mar 23, 2016 5.907 5.921 5.888 5.902 176,538 -0.02(-0.40%)
Mar 22, 2016 5.892 5.935 5.892 5.925 197,249 +0.01(+0.16%)
Mar 21, 2016 5.902 5.935 5.902 5.916 104,799 +0.02(+0.32%)
Mar 18, 2016 5.916 5.939 5.897 5.897 205,874 +0.00(+0.08%)
Mar 17, 2016 5.864 5.916 5.864 5.892 222,032 +0.02(+0.32%)
Mar 16, 2016 5.841 5.897 5.841 5.874 234,661 +0.02(+0.32%)
Mar 15, 2016 5.817 5.864 5.812 5.855 422,075 +0.00(+0.00%)
Mar 14, 2016 5.836 5.863 5.836 5.855 177,180 +0.01(+0.16%)
Mar 11, 2016 5.789 5.864 5.789 5.845 196,979 +0.08(+1.47%)
Mar 10, 2016 5.784 5.793 5.727 5.760 298,820 -0.01(-0.16%)
Mar 09, 2016 5.727 5.770 5.727 5.770 201,684 +0.06(+0.99%)
Mar 08, 2016 5.746 5.759 5.709 5.713 281,276 -0.06(-1.06%)
Mar 07, 2016 5.732 5.784 5.732 5.775 308,062 +0.01(+0.16%)
Mar 04, 2016 5.732 5.786 5.732 5.765 215,467 +0.02(+0.41%)
Mar 03, 2016 5.709 5.742 5.704 5.742 564,020 +0.01(+0.16%)
Mar 02, 2016 5.704 5.732 5.690 5.732 248,062 +0.04(+0.75%)
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.