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 +0.01 (+0.05%)
Official Closing 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 (%)
Jul 31, 2017 7.561 7.561 7.525 7.530 492,001 -0.01(-0.07%)
Jul 28, 2017 7.530 7.546 7.520 7.535 876,273 +0.01(+0.14%)
Jul 27, 2017 7.566 7.566 7.515 7.525 520,980 -0.02(-0.27%)
Jul 26, 2017 7.546 7.571 7.542 7.546 366,796 +0.00(+0.00%)
Jul 25, 2017 7.525 7.546 7.518 7.546 443,311 +0.05(+0.61%)
Jul 24, 2017 7.505 7.505 7.474 7.500 1,214,925 +0.03(+0.34%)
Jul 21, 2017 7.474 7.474 7.454 7.474 186,887 -0.02(-0.20%)
Jul 20, 2017 7.495 7.500 7.479 7.490 139,365 +0.00(+0.00%)
Jul 19, 2017 7.459 7.495 7.454 7.490 157,785 +0.04(+0.55%)
Jul 18, 2017 7.439 7.454 7.428 7.449 174,517 -0.01(-0.07%)
Jul 17, 2017 7.464 7.469 7.439 7.454 201,941 +0.00(+0.00%)
Jul 14, 2017 7.398 7.459 7.398 7.454 200,186 +0.05(+0.62%)
Jul 13, 2017 7.398 7.413 7.383 7.408 150,574 +0.04(+0.48%)
Jul 12, 2017 7.367 7.408 7.367 7.372 236,379 +0.02(+0.21%)
Jul 11, 2017 7.347 7.357 7.316 7.357 223,407 +0.01(+0.07%)
Jul 10, 2017 7.316 7.357 7.291 7.352 196,253 +0.03(+0.35%)
Jul 07, 2017 7.296 7.327 7.286 7.327 183,725 +0.05(+0.63%)
Jul 06, 2017 7.311 7.311 7.265 7.281 328,696 -0.04(-0.49%)
Jul 05, 2017 7.306 7.337 7.286 7.316 172,245 +0.01(+0.07%)
Jul 03, 2017 7.296 7.337 7.296 7.311 246,693 +0.03(+0.42%)
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%)
Jun 01, 2017 7.270 7.311 7.260 7.291 366,037 +0.04(+0.49%)
May 31, 2017 7.260 7.270 7.220 7.255 187,468 +0.01(+0.07%)
May 30, 2017 7.245 7.274 7.245 7.250 129,090 +0.00(+0.00%)
May 26, 2017 7.255 7.270 7.250 7.250 211,537 +0.01(+0.14%)
May 25, 2017 7.225 7.270 7.225 7.240 328,770 +0.04(+0.57%)
May 24, 2017 7.220 7.224 7.194 7.199 227,352 +0.01(+0.07%)
May 23, 2017 7.204 7.220 7.189 7.194 217,301 +0.01(+0.14%)
May 22, 2017 7.163 7.189 7.163 7.184 351,966 +0.03(+0.43%)
May 19, 2017 7.133 7.174 7.128 7.153 281,722 +0.06(+0.79%)
May 18, 2017 7.082 7.118 7.062 7.097 394,639 +0.02(+0.22%)
May 17, 2017 7.158 7.163 7.082 7.082 619,853 -0.11(-1.56%)
May 16, 2017 7.199 7.215 7.194 7.194 338,193 +0.00(+0.00%)
May 15, 2017 7.179 7.214 7.179 7.194 403,454 +0.04(+0.57%)
May 12, 2017 7.174 7.184 7.148 7.153 524,545 -0.02(-0.21%)
May 11, 2017 7.184 7.184 7.148 7.169 430,475 -0.04(-0.50%)
May 10, 2017 7.199 7.204 7.189 7.204 203,864 +0.01(+0.14%)
May 09, 2017 7.209 7.214 7.184 7.194 118,921 -0.01(-0.07%)
May 08, 2017 7.194 7.204 7.164 7.199 445,943 -0.01(-0.07%)
May 05, 2017 7.179 7.204 7.169 7.204 186,824 +0.04(+0.50%)
May 04, 2017 7.164 7.191 7.148 7.169 394,134 +0.00(+0.00%)
May 03, 2017 7.159 7.174 7.153 7.169 123,406 +0.00(+0.00%)
May 02, 2017 7.169 7.204 7.153 7.169 327,232 +0.01(+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.