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

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2019 9.344 9.363 9.305 9.318 337,049 -0.10(-1.02%)
May 30, 2019 9.402 9.419 9.363 9.415 169,081 +0.04(+0.41%)
May 29, 2019 9.434 9.434 9.331 9.376 278,292 -0.10(-1.08%)
May 28, 2019 9.550 9.576 9.466 9.479 244,007 -0.05(-0.54%)
May 24, 2019 9.524 9.556 9.498 9.530 176,305 +0.04(+0.47%)
May 23, 2019 9.543 9.550 9.453 9.485 258,669 -0.11(-1.14%)
May 22, 2019 9.588 9.640 9.588 9.595 89,932 -0.03(-0.33%)
May 21, 2019 9.620 9.627 9.595 9.627 119,084 +0.06(+0.60%)
May 20, 2019 9.607 9.607 9.556 9.569 211,405 -0.06(-0.67%)
May 17, 2019 9.627 9.697 9.607 9.633 193,733 -0.04(-0.40%)
May 16, 2019 9.575 9.685 9.575 9.672 155,313 +0.12(+1.21%)
May 15, 2019 9.492 9.579 9.466 9.556 195,758 +0.02(+0.20%)
May 14, 2019 9.479 9.562 9.479 9.537 204,936 +0.08(+0.88%)
May 13, 2019 9.466 9.498 9.415 9.454 342,582 -0.17(-1.80%)
May 10, 2019 9.537 9.633 9.486 9.626 261,365 +0.07(+0.74%)
May 09, 2019 9.537 9.594 9.492 9.556 322,569 -0.06(-0.60%)
May 08, 2019 9.562 9.649 9.543 9.614 233,096 +0.03(+0.27%)
May 07, 2019 9.710 9.718 9.543 9.588 378,970 -0.19(-1.90%)
May 06, 2019 9.646 9.774 9.614 9.774 173,717 +0.01(+0.13%)
May 03, 2019 9.729 9.787 9.722 9.761 122,720 +0.08(+0.86%)
May 02, 2019 9.710 9.742 9.665 9.678 182,876 -0.06(-0.59%)
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.