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

Adams Diversified Equity Fund (NY: ADX )

20.73 +0.77 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2015 6.145 6.165 6.128 6.145 275,811 +0.03(+0.50%)
Jun 29, 2015 6.158 6.158 6.097 6.114 454,904 -0.07(-1.14%)
Jun 26, 2015 6.202 6.216 6.176 6.185 167,649 -0.02(-0.35%)
Jun 25, 2015 6.242 6.268 6.207 6.207 202,642 -0.04(-0.56%)
Jun 24, 2015 6.255 6.282 6.220 6.242 274,315 -0.03(-0.49%)
Jun 23, 2015 6.260 6.290 6.251 6.273 247,228 +0.00(+0.07%)
Jun 22, 2015 6.260 6.290 6.251 6.268 149,454 +0.04(+0.71%)
Jun 19, 2015 6.268 6.268 6.224 6.224 101,232 -0.05(-0.84%)
Jun 18, 2015 6.220 6.277 6.220 6.277 208,068 +0.08(+1.28%)
Jun 17, 2015 6.198 6.229 6.163 6.198 164,221 +0.01(+0.20%)
Jun 16, 2015 6.154 6.189 6.154 6.186 150,624 +0.03(+0.51%)
Jun 15, 2015 6.158 6.163 6.110 6.154 239,426 -0.03(-0.50%)
Jun 12, 2015 6.229 6.233 6.158 6.185 258,436 -0.04(-0.71%)
Jun 11, 2015 6.233 6.259 6.224 6.229 234,475 +0.02(+0.28%)
Jun 10, 2015 6.185 6.246 6.167 6.211 438,734 +0.05(+0.86%)
Jun 09, 2015 6.176 6.179 6.158 6.158 183,508 -0.01(-0.14%)
Jun 08, 2015 6.202 6.224 6.167 6.167 175,890 -0.05(-0.86%)
Jun 05, 2015 6.211 6.242 6.211 6.221 112,530 -0.00(-0.06%)
Jun 04, 2015 6.273 6.273 6.224 6.224 130,931 -0.07(-1.05%)
Jun 03, 2015 6.273 6.295 6.273 6.290 153,498 +0.02(+0.35%)
Jun 02, 2015 6.246 6.290 6.233 6.268 163,875 -0.01(-0.14%)
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.