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

Adams Diversified Equity Fund (NY: ADX )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2014 6.027 5.975 5.975 5.975 242,700 -0.04(-0.65%)
Dec 30, 2014 6.053 6.066 5.988 6.014 298,753 -0.04(-0.72%)
Dec 29, 2014 6.066 6.106 6.032 6.058 322,215 -0.00(-0.07%)
Dec 26, 2014 6.032 6.067 6.032 6.062 132,129 +0.03(+0.58%)
Dec 24, 2014 6.014 6.027 6.027 6.027 107,154 +0.00(+0.07%)
Dec 23, 2014 6.036 6.049 6.014 6.023 478,209 +0.00(+0.07%)
Dec 22, 2014 6.058 6.062 6.018 6.018 232,482 -0.02(-0.36%)
Dec 19, 2014 6.005 6.078 6.001 6.040 278,288 +0.03(+0.51%)
Dec 18, 2014 5.909 6.014 5.909 6.010 271,089 +0.17(+2.84%)
Dec 17, 2014 5.752 5.861 5.752 5.844 415,297 +0.09(+1.59%)
Dec 16, 2014 5.748 5.861 5.743 5.752 365,333 -0.04(-0.68%)
Dec 15, 2014 5.852 5.870 5.756 5.791 219,564 -0.03(-0.53%)
Dec 12, 2014 5.901 5.916 5.822 5.822 310,361 -0.09(-1.55%)
Dec 11, 2014 5.905 5.997 5.905 5.914 257,848 +0.01(+0.15%)
Dec 10, 2014 5.970 5.988 5.902 5.905 197,418 -0.08(-1.39%)
Dec 09, 2014 5.953 5.988 5.922 5.988 331,009 -0.02(-0.29%)
Dec 08, 2014 6.023 6.045 5.997 6.005 450,047 -0.04(-0.65%)
Dec 05, 2014 6.040 6.058 6.032 6.045 157,135 +0.02(+0.29%)
Dec 04, 2014 6.036 6.049 6.014 6.027 158,627 -0.02(-0.36%)
Dec 03, 2014 6.005 6.049 6.005 6.049 229,040 +0.04(+0.73%)
Dec 02, 2014 5.944 6.016 5.944 6.005 190,304 +0.06(+0.95%)
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.