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

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2018 8.599 8.651 8.599 8.605 298,001 +0.03(+0.39%)
Jun 28, 2018 8.516 8.583 8.516 8.571 251,348 +0.03(+0.33%)
Jun 27, 2018 8.616 8.661 8.532 8.544 532,733 -0.06(-0.65%)
Jun 26, 2018 8.611 8.627 8.571 8.599 338,952 +0.01(+0.13%)
Jun 25, 2018 8.689 8.689 8.527 8.588 499,855 -0.14(-1.60%)
Jun 22, 2018 8.717 8.744 8.717 8.728 206,463 +0.04(+0.51%)
Jun 21, 2018 8.733 8.733 8.677 8.683 299,922 -0.03(-0.32%)
Jun 20, 2018 8.733 8.767 8.711 8.711 216,829 +0.02(+0.19%)
Jun 19, 2018 8.683 8.711 8.655 8.694 412,553 -0.04(-0.51%)
Jun 18, 2018 8.728 8.750 8.705 8.739 207,921 -0.02(-0.25%)
Jun 15, 2018 8.773 8.730 8.761 235,771 -0.02(-0.25%)
Jun 14, 2018 8.789 8.806 8.776 8.784 226,898 +0.02(+0.19%)
Jun 13, 2018 8.789 8.800 8.750 8.767 187,940 -0.02(-0.19%)
Jun 12, 2018 8.756 8.784 8.739 8.784 254,368 +0.04(+0.51%)
Jun 11, 2018 8.728 8.772 8.728 8.739 327,171 +0.01(+0.13%)
Jun 08, 2018 8.705 8.733 8.678 8.728 218,670 +0.01(+0.06%)
Jun 07, 2018 8.739 8.756 8.711 8.722 453,339 +0.01(+0.06%)
Jun 06, 2018 8.739 8.717 344,380 +0.07(+0.77%)
Jun 05, 2018 8.622 8.672 8.622 8.650 175,051 +0.03(+0.39%)
Jun 04, 2018 8.638 8.644 8.599 8.616 277,214 +0.02(+0.19%)
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.