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

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 6.072 6.112 6.063 6.068 252,875 -0.01(-0.15%)
Oct 29, 2015 6.046 6.081 6.041 6.077 271,678 +0.00(+0.07%)
Oct 28, 2015 6.023 6.077 5.992 6.072 442,742 +0.07(+1.11%)
Oct 27, 2015 6.041 6.046 5.992 6.006 294,732 -0.04(-0.59%)
Oct 26, 2015 6.046 6.054 6.010 6.041 275,122 +0.01(+0.22%)
Oct 23, 2015 6.032 6.099 6.028 6.028 290,030 +0.05(+0.89%)
Oct 22, 2015 5.939 5.997 5.922 5.975 333,412 +0.08(+1.35%)
Oct 21, 2015 5.944 5.953 5.895 5.895 162,793 -0.02(-0.37%)
Oct 20, 2015 5.904 5.957 5.891 5.917 121,729 -0.01(-0.15%)
Oct 19, 2015 5.886 5.939 5.886 5.926 273,852 +0.01(+0.15%)
Oct 16, 2015 5.886 5.922 5.869 5.917 228,628 +0.05(+0.83%)
Oct 15, 2015 5.811 5.873 5.793 5.869 181,498 +0.11(+1.84%)
Oct 14, 2015 5.807 5.838 5.762 5.762 190,592 -0.04(-0.76%)
Oct 13, 2015 5.829 5.869 5.807 5.807 233,082 -0.03(-0.46%)
Oct 12, 2015 5.824 5.877 5.824 5.833 354,025 +0.02(+0.30%)
Oct 09, 2015 5.820 5.882 5.815 5.815 210,954 +0.01(+0.15%)
Oct 08, 2015 5.776 5.849 5.766 5.807 371,507 +0.03(+0.46%)
Oct 07, 2015 5.780 5.806 5.736 5.780 265,908 +0.04(+0.77%)
Oct 06, 2015 5.745 5.776 5.723 5.736 325,486 +0.00(+0.00%)
Oct 05, 2015 5.709 5.776 5.708 5.736 383,900 +0.08(+1.49%)
Oct 02, 2015 5.550 5.661 5.541 5.652 364,435 +0.05(+0.95%)
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.