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

Adams Diversified Equity Fund (NY: ADX )

19.55 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 6.006 6.007 5.940 5.963 240,070 -0.04(-0.63%)
Apr 28, 2016 6.039 6.072 6.001 6.001 475,124 -0.07(-1.09%)
Apr 27, 2016 6.048 6.086 6.024 6.067 392,673 +0.00(+0.08%)
Apr 26, 2016 6.029 6.062 6.024 6.062 260,652 +0.05(+0.78%)
Apr 25, 2016 6.024 6.034 5.996 6.015 309,586 -0.02(-0.39%)
Apr 22, 2016 6.039 6.062 6.029 6.039 323,073 -0.02(-0.31%)
Apr 21, 2016 6.067 6.086 6.043 6.057 503,330 -0.01(-0.23%)
Apr 20, 2016 6.067 6.095 6.067 6.072 310,105 +0.00(+0.00%)
Apr 19, 2016 6.072 6.100 6.057 6.072 357,940 +0.01(+0.23%)
Apr 18, 2016 6.015 6.062 6.010 6.057 477,002 +0.03(+0.47%)
Apr 15, 2016 6.024 6.034 6.015 6.029 143,919 -0.01(-0.23%)
Apr 14, 2016 6.039 6.043 6.015 6.043 211,648 +0.01(+0.23%)
Apr 13, 2016 5.996 6.043 5.996 6.029 300,099 +0.04(+0.71%)
Apr 12, 2016 5.930 5.987 5.925 5.987 179,751 +0.04(+0.71%)
Apr 11, 2016 5.949 5.968 5.930 5.944 161,983 +0.00(+0.00%)
Apr 08, 2016 5.930 5.968 5.911 5.944 279,494 +0.02(+0.40%)
Apr 07, 2016 5.916 5.944 5.888 5.921 360,876 -0.05(-0.79%)
Apr 06, 2016 5.878 5.968 5.878 5.968 216,555 +0.08(+1.36%)
Apr 05, 2016 5.916 5.921 5.859 5.888 997,823 -0.08(-1.26%)
Apr 04, 2016 5.982 5.982 5.949 5.963 427,805 -0.02(-0.39%)
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.