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 (%)
Jul 31, 2014 5.569 5.577 5.520 5.520 712,236 -0.09(-1.66%)
Jul 30, 2014 5.642 5.650 5.605 5.614 441,655 -0.03(-0.50%)
Jul 29, 2014 5.662 5.678 5.642 5.642 322,954 -0.01(-0.14%)
Jul 28, 2014 5.650 5.662 5.630 5.650 866,706 -0.00(-0.07%)
Jul 25, 2014 5.670 5.672 5.642 5.654 199,908 -0.03(-0.50%)
Jul 24, 2014 5.682 5.703 5.678 5.682 270,514 +0.00(+0.07%)
Jul 23, 2014 5.666 5.685 5.663 5.678 158,339 +0.02(+0.36%)
Jul 22, 2014 5.650 5.666 5.646 5.658 154,250 +0.02(+0.29%)
Jul 21, 2014 5.630 5.646 5.618 5.642 267,645 +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 5.577 211,160 -0.06(-1.08%)
Jul 16, 2014 5.638 5.658 5.634 5.638 263,534 +0.01(+0.22%)
Jul 15, 2014 5.638 5.642 5.602 5.626 186,689 +0.00(+0.00%)
Jul 14, 2014 5.618 5.646 5.614 5.626 296,912 +0.03(+0.51%)
Jul 11, 2014 5.581 5.598 5.569 5.597 202,628 +0.01(+0.14%)
Jul 10, 2014 5.565 5.601 5.553 5.589 275,779 -0.02(-0.36%)
Jul 09, 2014 5.618 5.618 5.593 5.609 200,069 +0.02(+0.36%)
Jul 08, 2014 5.618 5.618 5.573 5.589 282,525 -0.05(-0.86%)
Jul 07, 2014 5.642 5.644 5.614 5.638 512,495 -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 5.614 202,698 +0.00(+0.07%)
Jul 01, 2014 5.565 5.618 5.565 5.609 279,893 +0.04(+0.80%)
Jun 30, 2014 5.565 5.589 5.557 5.565 321,279 +0.00(+0.00%)
Jun 27, 2014 5.537 5.565 5.533 5.565 465,958 +0.00(+0.07%)
Jun 26, 2014 5.569 5.569 5.533 5.561 265,637 +0.00(+0.00%)
Jun 25, 2014 5.508 5.561 5.508 5.561 397,738 +0.03(+0.59%)
Jun 24, 2014 5.557 5.581 5.524 5.529 1,007,132 -0.03(-0.58%)
Jun 23, 2014 5.569 5.573 5.545 5.561 307,109 -0.02(-0.29%)
Jun 20, 2014 5.581 5.581 5.561 5.577 351,888 +0.03(+0.51%)
Jun 19, 2014 5.549 5.561 5.533 5.549 370,891 +0.00(+0.07%)
Jun 18, 2014 5.512 5.549 5.500 5.545 449,542 +0.03(+0.51%)
Jun 17, 2014 5.504 5.516 5.492 5.516 187,104 +0.02(+0.29%)
Jun 16, 2014 5.488 5.511 5.484 5.500 368,800 +0.00(+0.07%)
Jun 13, 2014 5.496 5.513 5.481 5.496 307,564 +0.01(+0.22%)
Jun 12, 2014 5.512 5.520 5.476 5.484 343,200 -0.03(-0.51%)
Jun 11, 2014 5.524 5.533 5.508 5.512 291,170 -0.02(-0.44%)
Jun 10, 2014 5.524 5.537 5.524 5.537 149,219 +0.01(+0.22%)
Jun 06, 2014 5.504 5.537 5.500 5.524 289,467 +0.02(+0.29%)
Jun 05, 2014 5.484 5.512 5.476 5.508 381,481 +0.03(+0.59%)
Jun 04, 2014 5.472 5.480 5.460 5.476 274,321 +0.00(+0.07%)
Jun 03, 2014 5.480 5.488 5.472 5.472 194,517 -0.02(-0.29%)
Jun 02, 2014 5.484 5.490 5.452 5.488 562,272 +0.02(+0.30%)
May 30, 2014 5.460 5.476 5.454 5.472 183,428 +0.00(+0.00%)
May 29, 2014 5.448 5.472 5.435 5.472 135,160 +0.03(+0.48%)
May 28, 2014 5.435 5.455 5.429 5.446 208,689 +0.01(+0.19%)
May 27, 2014 5.415 5.444 5.415 5.435 205,129 +0.03(+0.52%)
May 23, 2014 5.391 5.407 5.407 5.407 358,514 +0.02(+0.30%)
May 22, 2014 5.350 5.391 5.350 5.391 131,160 +0.04(+0.68%)
May 21, 2014 5.334 5.359 5.334 5.355 456,712 +0.03(+0.61%)
May 20, 2014 5.342 5.349 5.306 5.322 193,758 -0.02(-0.30%)
May 19, 2014 5.298 5.355 5.298 5.338 292,588 +0.02(+0.30%)
May 16, 2014 5.310 5.322 5.298 5.322 107,211 +0.02(+0.38%)
May 15, 2014 5.342 5.342 5.290 5.302 569,890 -0.04(-0.76%)
May 14, 2014 5.355 5.359 5.334 5.342 240,036 -0.00(-0.08%)
May 13, 2014 5.359 5.367 5.346 5.346 299,914 -0.00(-0.08%)
May 12, 2014 5.334 5.358 5.330 5.350 422,091 +0.04(+0.69%)
May 09, 2014 5.314 5.322 5.294 5.314 241,729 +0.00(+0.00%)
May 08, 2014 5.310 5.338 5.298 5.314 170,840 +0.00(+0.08%)
May 07, 2014 5.302 5.314 5.270 5.310 361,961 +0.02(+0.38%)
May 06, 2014 5.326 5.326 5.290 5.290 232,706 -0.04(-0.68%)
May 05, 2014 5.298 5.326 5.282 5.326 175,520 +0.01(+0.15%)
May 02, 2014 5.302 5.350 5.302 5.318 515,278 +0.02(+0.30%)
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.