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

Adams Diversified Equity Fund (NY: ADX )

19.54 +0.08 (+0.41%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 7, 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 (%)
Aug 31, 2015 5.846 5.869 5.820 5.820 225,127 -0.06(-0.98%)
Aug 28, 2015 5.851 5.895 5.838 5.877 180,802 +0.01(+0.15%)
Aug 27, 2015 5.776 5.886 5.771 5.869 387,919 +0.15(+2.63%)
Aug 26, 2015 5.714 5.723 5.532 5.718 613,743 +0.15(+2.62%)
Aug 25, 2015 5.749 5.749 5.572 5.572 417,139 -0.04(-0.63%)
Aug 24, 2015 5.585 5.731 5.457 5.607 1,229,860 -0.32(-5.45%)
Aug 21, 2015 6.063 6.072 5.931 5.931 660,620 -0.17(-2.83%)
Aug 20, 2015 6.130 6.139 6.099 6.103 560,748 -0.07(-1.08%)
Aug 19, 2015 6.161 6.174 6.108 6.170 351,121 +0.01(+0.14%)
Aug 18, 2015 6.152 6.174 6.149 6.161 178,947 +0.00(+0.00%)
Aug 17, 2015 6.125 6.170 6.116 6.161 346,171 +0.00(+0.07%)
Aug 14, 2015 6.147 6.165 6.139 6.156 197,227 -0.00(-0.07%)
Aug 13, 2015 6.139 6.165 6.099 6.161 257,313 +0.01(+0.22%)
Aug 12, 2015 6.103 6.147 6.054 6.147 1,215,025 +0.00(+0.07%)
Aug 11, 2015 6.174 6.174 6.130 6.143 276,033 -0.06(-0.93%)
Aug 10, 2015 6.174 6.214 6.174 6.200 115,530 +0.06(+0.94%)
Aug 07, 2015 6.165 6.169 6.117 6.143 164,140 -0.04(-0.71%)
Aug 06, 2015 6.218 6.218 6.147 6.187 122,463 -0.05(-0.78%)
Aug 05, 2015 6.249 6.249 6.205 6.236 167,567 -0.00(-0.07%)
Aug 04, 2015 6.231 6.244 6.209 6.240 118,311 -0.00(-0.07%)
Aug 03, 2015 6.284 6.284 6.187 6.244 192,561 -0.08(-1.32%)
Jul 31, 2015 6.240 6.328 6.218 6.328 271,712 +0.09(+1.41%)
Jul 30, 2015 6.227 6.240 6.196 6.240 283,398 -0.02(-0.28%)
Jul 29, 2015 6.236 6.258 6.231 6.258 230,398 +0.00(+0.00%)
Jul 28, 2015 6.200 6.258 6.169 6.258 304,673 +0.06(+1.00%)
Jul 27, 2015 6.161 6.196 6.156 6.196 294,205 -0.02(-0.35%)
Jul 24, 2015 6.236 6.240 6.156 6.218 141,081 -0.01(-0.21%)
Jul 23, 2015 6.253 6.287 6.218 6.231 150,693 -0.03(-0.49%)
Jul 22, 2015 6.262 6.280 6.250 6.262 85,907 -0.03(-0.42%)
Jul 21, 2015 6.306 6.308 6.262 6.288 139,965 -0.01(-0.14%)
Jul 20, 2015 6.293 6.324 6.288 6.297 276,683 +0.02(+0.28%)
Jul 17, 2015 6.271 6.284 6.258 6.280 186,993 +0.01(+0.14%)
Jul 16, 2015 6.280 6.300 6.266 6.271 215,441 +0.02(+0.35%)
Jul 15, 2015 6.253 6.288 6.240 6.249 264,574 +0.00(+0.00%)
Jul 14, 2015 6.209 6.249 6.209 6.249 304,040 +0.02(+0.35%)
Jul 13, 2015 6.209 6.240 6.174 6.227 209,316 +0.05(+0.86%)
Jul 10, 2015 6.169 6.187 6.165 6.174 220,811 +0.06(+1.01%)
Jul 09, 2015 6.183 6.183 6.107 6.112 460,106 -0.02(-0.36%)
Jul 08, 2015 6.152 6.158 6.103 6.134 335,993 -0.08(-1.35%)
Jul 07, 2015 6.191 6.324 6.099 6.218 395,689 +0.04(+0.64%)
Jul 06, 2015 6.174 6.211 6.156 6.178 289,021 -0.03(-0.43%)
Jul 02, 2015 6.236 6.205 6.205 6.205 432,665 +0.01(+0.14%)
Jul 01, 2015 6.205 6.222 6.192 6.196 173,347 +0.04(+0.57%)
Jun 30, 2015 6.161 6.180 6.143 6.161 275,123 +0.03(+0.50%)
Jun 29, 2015 6.174 6.174 6.112 6.130 453,770 -0.07(-1.14%)
Jun 26, 2015 6.218 6.231 6.191 6.200 167,231 -0.02(-0.35%)
Jun 25, 2015 6.258 6.284 6.222 6.222 202,137 -0.04(-0.56%)
Jun 24, 2015 6.271 6.297 6.236 6.258 273,631 -0.03(-0.49%)
Jun 23, 2015 6.275 6.306 6.266 6.288 246,612 +0.00(+0.07%)
Jun 22, 2015 6.275 6.306 6.266 6.284 149,081 +0.04(+0.71%)
Jun 19, 2015 6.284 6.284 6.240 6.240 100,980 -0.05(-0.84%)
Jun 18, 2015 6.236 6.293 6.236 6.293 207,550 +0.08(+1.28%)
Jun 17, 2015 6.214 6.244 6.178 6.214 163,811 +0.01(+0.20%)
Jun 16, 2015 6.169 6.205 6.169 6.201 150,249 +0.03(+0.51%)
Jun 15, 2015 6.174 6.178 6.125 6.169 238,829 -0.03(-0.50%)
Jun 12, 2015 6.244 6.249 6.174 6.200 257,791 -0.04(-0.71%)
Jun 11, 2015 6.249 6.274 6.240 6.244 233,891 +0.02(+0.28%)
Jun 10, 2015 6.200 6.262 6.183 6.227 437,640 +0.05(+0.86%)
Jun 09, 2015 6.191 6.195 6.174 6.174 183,050 -0.01(-0.14%)
Jun 08, 2015 6.218 6.240 6.183 6.183 175,451 -0.05(-0.86%)
Jun 05, 2015 6.227 6.258 6.227 6.236 112,250 -0.00(-0.06%)
Jun 04, 2015 6.288 6.288 6.240 6.240 130,604 -0.07(-1.05%)
Jun 03, 2015 6.288 6.311 6.288 6.306 153,115 +0.02(+0.35%)
Jun 02, 2015 6.262 6.306 6.249 6.284 163,467 -0.01(-0.14%)
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.