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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Mar 31, 2016 5.948 5.991 5.934 5.948 183,760 +0.00(+0.00%)
Mar 30, 2016 5.934 5.995 5.934 5.948 227,178 +0.04(+0.64%)
Mar 29, 2016 5.859 5.915 5.840 5.911 102,335 +0.03(+0.56%)
Mar 28, 2016 5.882 5.897 5.873 5.878 259,193 +0.01(+0.24%)
Mar 24, 2016 5.868 5.864 5.864 5.864 168,007 -0.02(-0.40%)
Mar 23, 2016 5.892 5.906 5.873 5.887 176,980 -0.02(-0.40%)
Mar 22, 2016 5.878 5.920 5.878 5.911 197,742 +0.01(+0.16%)
Mar 21, 2016 5.887 5.920 5.887 5.901 105,062 +0.02(+0.32%)
Mar 18, 2016 5.901 5.924 5.882 5.882 206,390 +0.00(+0.08%)
Mar 17, 2016 5.849 5.901 5.849 5.878 222,588 +0.02(+0.32%)
Mar 16, 2016 5.826 5.882 5.826 5.859 235,249 +0.02(+0.32%)
Mar 15, 2016 5.802 5.849 5.798 5.840 423,132 +0.00(+0.00%)
Mar 14, 2016 5.821 5.848 5.821 5.840 177,624 +0.01(+0.16%)
Mar 11, 2016 5.774 5.849 5.774 5.831 197,472 +0.08(+1.47%)
Mar 10, 2016 5.770 5.779 5.713 5.746 299,568 -0.01(-0.16%)
Mar 09, 2016 5.713 5.755 5.713 5.755 202,189 +0.06(+0.99%)
Mar 08, 2016 5.732 5.744 5.694 5.699 281,980 -0.06(-1.06%)
Mar 07, 2016 5.718 5.770 5.718 5.760 308,834 +0.01(+0.16%)
Mar 04, 2016 5.718 5.772 5.718 5.751 216,006 +0.02(+0.41%)
Mar 03, 2016 5.694 5.727 5.690 5.727 565,433 +0.01(+0.16%)
Mar 02, 2016 5.690 5.718 5.676 5.718 248,683 +0.04(+0.75%)
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.