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

Adams Diversified Equity Fund (NY: ADX )

19.63 +0.08 (+0.41%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 9, 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 (%)
Apr 30, 2018 8.370 8.397 8.280 8.297 377,375 -0.04(-0.47%)
Apr 27, 2018 8.336 8.370 8.297 8.336 432,724 +0.01(+0.07%)
Apr 26, 2018 8.269 8.342 8.258 8.331 466,926 +0.11(+1.36%)
Apr 25, 2018 8.241 8.241 8.152 8.219 425,075 -0.01(-0.14%)
Apr 24, 2018 8.347 8.374 8.191 8.230 388,144 -0.10(-1.20%)
Apr 23, 2018 8.336 8.364 8.303 8.331 211,809 +0.02(+0.20%)
Apr 20, 2018 8.414 8.414 8.291 8.314 214,356 -0.10(-1.19%)
Apr 19, 2018 8.431 8.436 8.375 8.414 242,371 -0.03(-0.33%)
Apr 18, 2018 8.431 8.453 8.420 8.442 264,028 +0.03(+0.33%)
Apr 17, 2018 8.370 8.442 8.370 8.414 318,954 +0.09(+1.07%)
Apr 16, 2018 8.314 8.353 8.291 8.325 349,715 +0.06(+0.67%)
Apr 13, 2018 8.347 8.364 8.252 8.269 271,361 -0.02(-0.27%)
Apr 12, 2018 8.275 8.319 8.272 8.291 387,886 +0.03(+0.41%)
Apr 11, 2018 8.230 8.297 8.230 8.258 285,314 -0.02(-0.20%)
Apr 10, 2018 8.241 8.297 8.225 8.275 250,602 +0.12(+1.44%)
Apr 09, 2018 8.174 8.268 8.130 8.158 377,525 +0.01(+0.14%)
Apr 06, 2018 8.225 8.297 8.102 8.147 599,627 -0.16(-1.88%)
Apr 05, 2018 8.280 8.342 8.258 8.303 301,594 +0.06(+0.74%)
Apr 04, 2018 8.063 8.241 8.052 8.241 326,761 +0.10(+1.23%)
Apr 03, 2018 8.102 8.152 8.029 8.141 431,019 +0.09(+1.11%)
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.