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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2016 6.184 6.231 6.184 6.231 313,283 +0.07(+1.15%)
Sep 29, 2016 6.193 6.217 6.151 6.160 445,218 -0.05(-0.76%)
Sep 28, 2016 6.193 6.222 6.160 6.208 286,107 +0.03(+0.46%)
Sep 27, 2016 6.151 6.184 6.146 6.179 273,150 +0.02(+0.38%)
Sep 26, 2016 6.170 6.189 6.146 6.155 474,239 -0.05(-0.84%)
Sep 23, 2016 6.208 6.227 6.203 6.208 238,540 -0.02(-0.30%)
Sep 22, 2016 6.203 6.260 6.198 6.227 661,474 +0.04(+0.61%)
Sep 21, 2016 6.146 6.193 6.132 6.189 537,622 +0.06(+0.93%)
Sep 20, 2016 6.151 6.165 6.118 6.132 318,758 +0.00(+0.08%)
Sep 19, 2016 6.146 6.163 6.122 6.127 547,492 -0.01(-0.15%)
Sep 16, 2016 6.127 6.141 6.099 6.137 273,107 -0.01(-0.15%)
Sep 15, 2016 6.080 6.146 6.080 6.146 287,713 +0.06(+0.93%)
Sep 14, 2016 6.075 6.114 6.070 6.089 187,842 +0.01(+0.23%)
Sep 13, 2016 6.122 6.132 6.042 6.075 369,274 -0.09(-1.54%)
Sep 12, 2016 6.075 6.184 6.075 6.170 427,808 +0.05(+0.85%)
Sep 09, 2016 6.222 6.241 6.113 6.118 376,449 -0.14(-2.27%)
Sep 08, 2016 6.255 6.274 6.246 6.260 230,557 -0.01(-0.15%)
Sep 07, 2016 6.279 6.288 6.260 6.269 189,533 +0.00(+0.08%)
Sep 06, 2016 6.260 6.279 6.246 6.264 201,834 +0.01(+0.23%)
Sep 02, 2016 6.255 6.250 6.250 6.250 263,155 +0.03(+0.53%)
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.