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

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2017 7.990 7.995 7.955 7.985 574,193 +0.01(+0.13%)
Oct 30, 2017 7.980 7.995 7.955 7.975 415,865 -0.02(-0.26%)
Oct 27, 2017 7.929 7.995 7.909 7.995 334,254 +0.11(+1.36%)
Oct 26, 2017 7.888 7.934 7.868 7.888 345,948 +0.02(+0.26%)
Oct 25, 2017 7.924 7.934 7.842 7.868 228,098 -0.06(-0.71%)
Oct 24, 2017 7.944 7.944 7.919 7.924 307,406 +0.01(+0.06%)
Oct 23, 2017 7.944 7.955 7.909 7.919 217,341 -0.02(-0.19%)
Oct 20, 2017 7.924 7.939 7.924 7.934 190,394 +0.04(+0.52%)
Oct 19, 2017 7.893 7.898 7.868 7.893 271,932 -0.01(-0.06%)
Oct 18, 2017 7.924 7.924 7.898 7.898 278,225 -0.01(-0.13%)
Oct 17, 2017 7.909 7.914 7.898 7.909 173,477 +0.01(+0.06%)
Oct 16, 2017 7.924 7.924 7.898 7.903 229,174 -0.01(-0.13%)
Oct 13, 2017 7.919 7.919 7.893 7.914 156,101 +0.01(+0.13%)
Oct 12, 2017 7.893 7.914 7.880 7.903 280,698 +0.01(+0.13%)
Oct 11, 2017 7.868 7.893 7.856 7.893 399,205 +0.03(+0.39%)
Oct 10, 2017 7.842 7.870 7.842 7.863 216,101 +0.04(+0.52%)
Oct 09, 2017 7.837 7.873 7.817 7.822 461,534 -0.02(-0.20%)
Oct 06, 2017 7.832 7.842 7.817 7.837 373,010 +0.01(+0.07%)
Oct 05, 2017 7.827 7.840 7.811 7.832 605,954 +0.03(+0.33%)
Oct 04, 2017 7.822 7.822 7.806 7.806 273,931 -0.02(-0.20%)
Oct 03, 2017 7.806 7.827 7.806 7.822 239,795 +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.