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 (%)
Aug 31, 2017 7.515 7.561 7.515 7.551 184,951 +0.05(+0.68%)
Aug 30, 2017 7.484 7.525 7.475 7.500 133,877 +0.02(+0.27%)
Aug 29, 2017 7.433 7.489 7.418 7.479 185,765 +0.02(+0.27%)
Aug 28, 2017 7.489 7.489 7.454 7.459 143,754 -0.02(-0.27%)
Aug 25, 2017 7.474 7.489 7.454 7.479 189,671 +0.02(+0.27%)
Aug 24, 2017 7.474 7.474 7.448 7.459 285,109 -0.01(-0.14%)
Aug 23, 2017 7.418 7.479 7.418 7.469 150,737 +0.01(+0.07%)
Aug 22, 2017 7.418 7.474 7.418 7.464 280,115 +0.06(+0.76%)
Aug 21, 2017 7.397 7.413 7.374 7.408 163,336 -0.01(-0.14%)
Aug 18, 2017 7.423 7.438 7.387 7.418 233,040 -0.02(-0.21%)
Aug 17, 2017 7.489 7.510 7.418 7.433 259,496 -0.08(-1.02%)
Aug 16, 2017 7.510 7.530 7.500 7.510 177,205 +0.00(+0.00%)
Aug 15, 2017 7.546 7.546 7.500 7.510 215,269 -0.02(-0.20%)
Aug 14, 2017 7.489 7.530 7.479 7.525 272,907 +0.10(+1.38%)
Aug 11, 2017 7.362 7.438 7.346 7.423 557,094 +0.02(+0.21%)
Aug 10, 2017 7.535 7.535 7.392 7.408 741,220 -0.14(-1.90%)
Aug 09, 2017 7.556 7.556 7.525 7.551 375,894 -0.01(-0.07%)
Aug 08, 2017 7.576 7.612 7.556 7.556 552,040 -0.03(-0.34%)
Aug 07, 2017 7.566 7.591 7.561 7.581 273,768 +0.02(+0.20%)
Aug 04, 2017 7.566 7.576 7.556 7.566 280,961 +0.01(+0.13%)
Aug 03, 2017 7.551 7.566 7.541 7.556 329,360 -0.01(-0.07%)
Aug 02, 2017 7.556 7.566 7.535 7.561 964,908 +0.02(+0.20%)
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.