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 (%)
Jul 31, 2014 5.569 5.577 5.520 5.520 712,233 -0.09(-1.66%)
Jul 30, 2014 5.642 5.650 5.605 5.614 441,653 -0.03(-0.50%)
Jul 29, 2014 5.662 5.678 5.642 5.642 322,953 -0.01(-0.14%)
Jul 28, 2014 5.650 5.662 5.630 5.650 866,702 -0.00(-0.07%)
Jul 25, 2014 5.670 5.672 5.642 5.654 199,907 -0.03(-0.50%)
Jul 24, 2014 5.682 5.703 5.678 5.682 270,513 +0.00(+0.07%)
Jul 23, 2014 5.666 5.685 5.663 5.678 158,338 +0.02(+0.36%)
Jul 22, 2014 5.650 5.666 5.646 5.658 154,249 +0.02(+0.29%)
Jul 21, 2014 5.630 5.646 5.618 5.642 267,644 +0.00(+0.00%)
Jul 18, 2014 5.601 5.642 5.597 5.642 140,759 +0.06(+1.16%)
Jul 17, 2014 5.630 5.650 5.577 5.577 211,159 -0.06(-1.08%)
Jul 16, 2014 5.638 5.658 5.634 5.638 263,533 +0.01(+0.22%)
Jul 15, 2014 5.638 5.642 5.602 5.626 186,688 +0.00(+0.00%)
Jul 14, 2014 5.618 5.646 5.614 5.626 296,911 +0.03(+0.51%)
Jul 11, 2014 5.581 5.598 5.569 5.597 202,627 +0.01(+0.14%)
Jul 10, 2014 5.565 5.601 5.553 5.589 275,778 -0.02(-0.36%)
Jul 09, 2014 5.618 5.618 5.593 5.610 200,068 +0.02(+0.36%)
Jul 08, 2014 5.618 5.618 5.573 5.589 282,523 -0.05(-0.86%)
Jul 07, 2014 5.642 5.644 5.614 5.638 512,493 -0.01(-0.14%)
Jul 03, 2014 5.622 5.646 5.646 5.646 108,962 +0.03(+0.58%)
Jul 02, 2014 5.614 5.620 5.597 5.614 202,697 +0.00(+0.07%)
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.