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 +0.01 (+0.05%)
Official Closing 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 (%)
Nov 30, 2017 8.255 8.280 8.238 8.244 351,615 +0.01(+0.07%)
Nov 29, 2017 8.266 8.266 8.183 8.238 371,349 -0.02(-0.20%)
Nov 28, 2017 8.155 8.255 8.155 8.255 465,264 +0.11(+1.36%)
Nov 27, 2017 8.188 8.205 8.144 8.144 318,930 -0.04(-0.54%)
Nov 24, 2017 8.171 8.188 8.133 8.188 245,200 +0.07(+0.89%)
Nov 22, 2017 8.127 8.149 8.116 8.116 598,455 -0.01(-0.14%)
Nov 21, 2017 8.111 8.183 8.050 8.127 1,199,744 +0.05(+0.62%)
Nov 20, 2017 8.098 8.103 8.077 8.077 647,600 +0.01(+0.13%)
Nov 17, 2017 8.052 8.139 8.041 8.067 1,370,354 +0.03(+0.32%)
Nov 16, 2017 7.990 8.057 7.990 8.041 436,537 +0.08(+0.96%)
Nov 15, 2017 7.975 8.006 7.944 7.965 731,049 -0.07(-0.83%)
Nov 14, 2017 8.041 8.052 8.006 8.031 1,060,961 -0.03(-0.32%)
Nov 13, 2017 8.041 8.057 8.008 8.057 1,123,232 +0.02(+0.19%)
Nov 10, 2017 8.026 8.072 8.016 8.041 655,454 +0.03(+0.38%)
Nov 09, 2017 8.016 8.016 7.949 8.011 355,106 -0.04(-0.44%)
Nov 08, 2017 8.062 8.062 8.011 8.047 373,394 -0.02(-0.19%)
Nov 07, 2017 8.067 8.077 8.047 8.062 248,494 -0.02(-0.19%)
Nov 06, 2017 8.047 8.077 8.026 8.077 232,789 +0.05(+0.57%)
Nov 03, 2017 8.021 8.046 8.001 8.031 278,227 +0.04(+0.45%)
Nov 02, 2017 7.980 8.006 7.970 7.995 264,358 +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.