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 31, 2014 5.799 5.815 5.771 5.811 253,745 +0.06(+1.06%)
Oct 30, 2014 5.701 5.771 5.701 5.750 347,418 +0.02(+0.36%)
Oct 29, 2014 5.710 5.746 5.710 5.730 383,664 +0.01(+0.21%)
Oct 28, 2014 5.673 5.718 5.673 5.718 246,717 +0.07(+1.15%)
Oct 27, 2014 5.640 5.663 5.663 5.653 242,111 -0.01(-0.18%)
Oct 24, 2014 5.624 5.665 5.620 5.663 254,199 +0.04(+0.65%)
Oct 23, 2014 5.608 5.657 5.600 5.626 444,323 +0.08(+1.36%)
Oct 22, 2014 5.604 5.620 5.551 5.551 278,119 -0.03(-0.58%)
Oct 21, 2014 5.502 5.591 5.502 5.583 492,684 +0.10(+1.86%)
Oct 20, 2014 5.425 5.486 5.423 5.482 446,068 +0.04(+0.75%)
Oct 17, 2014 5.376 5.457 5.376 5.441 1,258,387 +0.12(+2.22%)
Oct 16, 2014 5.221 5.363 5.221 5.323 461,320 +0.01(+0.23%)
Oct 15, 2014 5.298 5.331 5.196 5.310 1,595,193 -0.06(-1.14%)
Oct 14, 2014 5.416 5.437 5.343 5.372 1,188,125 -0.02(-0.45%)
Oct 13, 2014 5.498 5.502 5.396 5.396 342,583 -0.11(-1.92%)
Oct 10, 2014 5.539 5.583 5.502 5.502 511,970 -0.06(-1.10%)
Oct 09, 2014 5.661 5.661 5.559 5.563 319,207 -0.10(-1.80%)
Oct 08, 2014 5.579 5.665 5.543 5.665 310,023 +0.09(+1.53%)
Oct 07, 2014 5.632 5.632 5.575 5.579 263,960 -0.07(-1.30%)
Oct 06, 2014 5.673 5.687 5.644 5.653 226,084 -0.01(-0.22%)
Oct 03, 2014 5.616 5.673 5.616 5.665 372,204 +0.09(+1.61%)
Oct 02, 2014 5.604 5.604 5.543 5.575 552,685 -0.03(-0.58%)
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.