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 (%)
Mar 31, 2017 6.986 6.993 6.971 6.981 496,599 -0.01(-0.07%)
Mar 30, 2017 6.966 7.001 6.966 6.986 239,686 +0.01(+0.15%)
Mar 29, 2017 6.955 6.986 6.941 6.976 405,531 +0.01(+0.15%)
Mar 28, 2017 6.889 6.971 6.889 6.966 270,429 +0.07(+0.96%)
Mar 27, 2017 6.854 6.910 6.834 6.900 338,883 -0.01(-0.07%)
Mar 24, 2017 6.925 6.940 6.884 6.905 158,872 +0.00(+0.00%)
Mar 23, 2017 6.900 6.943 6.900 6.905 203,152 -0.01(-0.07%)
Mar 22, 2017 6.900 6.920 6.879 6.910 343,029 -0.01(-0.07%)
Mar 21, 2017 7.006 7.006 6.889 6.915 415,273 -0.08(-1.09%)
Mar 20, 2017 7.001 7.016 6.981 6.991 152,333 -0.01(-0.14%)
Mar 17, 2017 7.016 7.032 7.001 7.001 224,677 -0.02(-0.22%)
Mar 16, 2017 7.016 7.016 6.983 7.016 270,594 +0.01(+0.14%)
Mar 15, 2017 6.981 7.016 6.966 7.006 484,145 +0.04(+0.58%)
Mar 14, 2017 6.966 6.971 6.940 6.966 69,125 -0.02(-0.22%)
Mar 13, 2017 6.950 6.986 6.950 6.981 221,015 +0.02(+0.29%)
Mar 10, 2017 6.986 6.986 6.961 6.961 214,704 +0.01(+0.15%)
Mar 09, 2017 6.960 6.971 6.928 6.950 405,633 -0.01(-0.07%)
Mar 08, 2017 6.981 6.996 6.950 6.955 204,578 -0.02(-0.22%)
Mar 07, 2017 6.971 6.996 6.971 6.971 182,327 -0.02(-0.29%)
Mar 06, 2017 6.986 7.001 6.955 6.991 243,009 -0.02(-0.29%)
Mar 03, 2017 6.976 7.011 6.976 7.011 468,998 +0.04(+0.58%)
Mar 02, 2017 7.006 7.014 6.971 6.971 463,453 -0.05(-0.65%)
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.