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

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
May 30, 2014 5.473 5.490 5.467 5.486 182,969 +0.00(+0.00%)
May 29, 2014 5.461 5.486 5.449 5.486 134,823 +0.03(+0.48%)
May 28, 2014 5.449 5.469 5.443 5.459 208,168 +0.01(+0.19%)
May 27, 2014 5.429 5.457 5.429 5.449 204,616 +0.03(+0.52%)
May 23, 2014 5.404 5.421 5.421 5.421 357,619 +0.02(+0.30%)
May 22, 2014 5.364 5.404 5.364 5.404 130,832 +0.04(+0.68%)
May 21, 2014 5.348 5.372 5.348 5.368 455,571 +0.03(+0.61%)
May 20, 2014 5.356 5.362 5.319 5.335 193,274 -0.02(-0.30%)
May 19, 2014 5.311 5.368 5.311 5.352 291,857 +0.02(+0.30%)
May 16, 2014 5.323 5.335 5.311 5.335 106,943 +0.02(+0.38%)
May 15, 2014 5.356 5.356 5.303 5.315 568,466 -0.04(-0.76%)
May 14, 2014 5.368 5.372 5.348 5.356 239,437 -0.00(-0.08%)
May 13, 2014 5.372 5.380 5.360 5.360 299,165 -0.00(-0.08%)
May 12, 2014 5.348 5.372 5.344 5.364 421,036 +0.04(+0.69%)
May 09, 2014 5.327 5.335 5.307 5.327 241,125 +0.00(+0.00%)
May 08, 2014 5.323 5.352 5.311 5.327 170,413 +0.00(+0.08%)
May 07, 2014 5.315 5.327 5.283 5.323 361,056 +0.02(+0.38%)
May 06, 2014 5.339 5.339 5.303 5.303 232,125 -0.04(-0.68%)
May 05, 2014 5.311 5.339 5.295 5.339 175,081 +0.01(+0.15%)
May 02, 2014 5.315 5.364 5.315 5.331 513,991 +0.02(+0.30%)
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.