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 +0.06 (+0.30%)
Streaming Delayed Price Updated: 2:24 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 (%)
Jul 31, 2015 6.224 6.312 6.202 6.312 272,392 +0.09(+1.41%)
Jul 30, 2015 6.211 6.224 6.180 6.224 284,106 -0.02(-0.28%)
Jul 29, 2015 6.220 6.242 6.216 6.242 230,974 +0.00(+0.00%)
Jul 28, 2015 6.185 6.242 6.154 6.242 305,434 +0.06(+1.00%)
Jul 27, 2015 6.145 6.180 6.141 6.180 294,941 -0.02(-0.35%)
Jul 24, 2015 6.220 6.224 6.141 6.202 141,433 -0.01(-0.21%)
Jul 23, 2015 6.238 6.271 6.202 6.216 151,070 -0.03(-0.49%)
Jul 22, 2015 6.246 6.264 6.235 6.246 86,121 -0.03(-0.42%)
Jul 21, 2015 6.290 6.293 6.246 6.273 140,315 -0.01(-0.14%)
Jul 20, 2015 6.277 6.308 6.273 6.282 277,375 +0.02(+0.28%)
Jul 17, 2015 6.255 6.268 6.242 6.264 187,461 +0.01(+0.14%)
Jul 16, 2015 6.264 6.284 6.251 6.255 215,980 +0.02(+0.35%)
Jul 15, 2015 6.238 6.273 6.224 6.233 265,235 +0.00(+0.00%)
Jul 14, 2015 6.194 6.233 6.194 6.233 304,800 +0.02(+0.35%)
Jul 13, 2015 6.194 6.224 6.158 6.211 209,839 +0.05(+0.86%)
Jul 10, 2015 6.154 6.172 6.150 6.158 221,363 +0.06(+1.01%)
Jul 09, 2015 6.167 6.167 6.092 6.097 461,256 -0.02(-0.36%)
Jul 08, 2015 6.136 6.143 6.088 6.119 336,833 -0.08(-1.35%)
Jul 07, 2015 6.176 6.308 6.084 6.202 396,678 +0.04(+0.64%)
Jul 06, 2015 6.158 6.195 6.141 6.163 289,744 -0.03(-0.43%)
Jul 02, 2015 6.220 6.189 6.189 6.189 433,747 +0.01(+0.14%)
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.