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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)
Streaming Delayed Price Updated: 1:34 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 (%)
Sep 30, 2014 5.675 5.699 5.655 5.663 177,755 +0.00(+0.00%)
Sep 29, 2014 5.655 5.687 5.630 5.663 462,030 -0.04(-0.78%)
Sep 26, 2014 5.663 5.716 5.659 5.708 282,621 +0.04(+0.72%)
Sep 25, 2014 5.720 5.720 5.651 5.667 219,406 -0.08(-1.34%)
Sep 24, 2014 5.687 5.745 5.679 5.744 399,451 +0.06(+1.00%)
Sep 23, 2014 5.704 5.726 5.687 5.687 291,288 -0.03(-0.57%)
Sep 22, 2014 5.764 5.769 5.720 5.720 387,768 -0.06(-1.05%)
Sep 19, 2014 5.793 5.799 5.773 5.781 243,939 +0.00(+0.00%)
Sep 18, 2014 5.781 5.785 5.768 5.781 229,176 +0.02(+0.35%)
Sep 17, 2014 5.764 5.777 5.740 5.760 378,369 +0.01(+0.14%)
Sep 16, 2014 5.699 5.756 5.699 5.752 148,488 +0.04(+0.64%)
Sep 15, 2014 5.699 5.724 5.691 5.716 228,248 +0.02(+0.29%)
Sep 12, 2014 5.732 5.736 5.697 5.699 257,859 -0.04(-0.71%)
Sep 11, 2014 5.728 5.748 5.712 5.740 242,740 +0.00(+0.07%)
Sep 10, 2014 5.732 5.745 5.712 5.736 217,050 +0.02(+0.28%)
Sep 09, 2014 5.760 5.762 5.720 5.720 440,518 -0.05(-0.91%)
Sep 08, 2014 5.777 5.777 5.736 5.773 400,679 -0.00(-0.07%)
Sep 05, 2014 5.756 5.777 5.732 5.777 451,795 +0.03(+0.49%)
Sep 04, 2014 5.777 5.789 5.748 5.748 304,648 -0.02(-0.35%)
Sep 03, 2014 5.797 5.797 5.760 5.769 153,089 +0.00(+0.00%)
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.