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 (+0.43%)
Streaming Delayed Price Updated: 3:02 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 (%)
Jul 31, 2015 6.240 6.328 6.218 6.328 271,712 +0.09(+1.41%)
Jul 30, 2015 6.227 6.240 6.196 6.240 283,398 -0.02(-0.28%)
Jul 29, 2015 6.236 6.258 6.231 6.258 230,398 +0.00(+0.00%)
Jul 28, 2015 6.200 6.258 6.169 6.258 304,673 +0.06(+1.00%)
Jul 27, 2015 6.161 6.196 6.156 6.196 294,205 -0.02(-0.35%)
Jul 24, 2015 6.236 6.240 6.156 6.218 141,081 -0.01(-0.21%)
Jul 23, 2015 6.253 6.287 6.218 6.231 150,693 -0.03(-0.49%)
Jul 22, 2015 6.262 6.280 6.250 6.262 85,907 -0.03(-0.42%)
Jul 21, 2015 6.306 6.308 6.262 6.288 139,965 -0.01(-0.14%)
Jul 20, 2015 6.293 6.324 6.288 6.297 276,683 +0.02(+0.28%)
Jul 17, 2015 6.271 6.284 6.258 6.280 186,993 +0.01(+0.14%)
Jul 16, 2015 6.280 6.300 6.266 6.271 215,441 +0.02(+0.35%)
Jul 15, 2015 6.253 6.288 6.240 6.249 264,574 +0.00(+0.00%)
Jul 14, 2015 6.209 6.249 6.209 6.249 304,040 +0.02(+0.35%)
Jul 13, 2015 6.209 6.240 6.174 6.227 209,316 +0.05(+0.86%)
Jul 10, 2015 6.169 6.187 6.165 6.174 220,811 +0.06(+1.01%)
Jul 09, 2015 6.183 6.183 6.107 6.112 460,106 -0.02(-0.36%)
Jul 08, 2015 6.152 6.158 6.103 6.134 335,993 -0.08(-1.35%)
Jul 07, 2015 6.191 6.324 6.099 6.218 395,689 +0.04(+0.64%)
Jul 06, 2015 6.174 6.211 6.156 6.178 289,021 -0.03(-0.43%)
Jul 02, 2015 6.236 6.205 6.205 6.205 432,665 +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.