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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2017 7.291 7.306 7.281 7.281 236,061 +0.01(+0.14%)
Jun 29, 2017 7.337 7.337 7.225 7.270 353,825 -0.05(-0.63%)
Jun 28, 2017 7.296 7.332 7.281 7.316 269,304 +0.05(+0.70%)
Jun 27, 2017 7.332 7.332 7.265 7.265 408,606 -0.05(-0.63%)
Jun 26, 2017 7.352 7.352 7.311 7.311 331,754 -0.01(-0.07%)
Jun 23, 2017 7.321 7.332 7.301 7.316 235,717 +0.02(+0.21%)
Jun 22, 2017 7.316 7.342 7.301 7.301 150,288 -0.02(-0.28%)
Jun 21, 2017 7.327 7.342 7.306 7.321 139,029 +0.02(+0.28%)
Jun 20, 2017 7.342 7.362 7.296 7.301 335,414 -0.06(-0.83%)
Jun 19, 2017 7.332 7.362 7.316 7.362 136,087 +0.07(+0.98%)
Jun 16, 2017 7.301 7.311 7.270 7.291 172,710 -0.01(-0.07%)
Jun 15, 2017 7.260 7.301 7.260 7.296 178,021 -0.01(-0.07%)
Jun 14, 2017 7.321 7.327 7.296 7.301 225,613 -0.01(-0.07%)
Jun 13, 2017 7.291 7.327 7.291 7.306 214,239 +0.03(+0.42%)
Jun 12, 2017 7.291 7.311 7.257 7.276 333,151 -0.03(-0.42%)
Jun 09, 2017 7.342 7.362 7.281 7.306 434,365 -0.04(-0.55%)
Jun 08, 2017 7.332 7.352 7.311 7.347 375,030 +0.03(+0.42%)
Jun 07, 2017 7.332 7.352 7.301 7.316 602,296 -0.01(-0.07%)
Jun 06, 2017 7.316 7.337 7.311 7.321 233,101 +0.00(+0.00%)
Jun 05, 2017 7.347 7.347 7.321 7.321 188,555 -0.03(-0.42%)
Jun 02, 2017 7.311 7.357 7.306 7.352 452,426 +0.06(+0.84%)
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.