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 (%)
May 31, 2017 7.260 7.270 7.220 7.255 187,468 +0.01(+0.07%)
May 30, 2017 7.245 7.274 7.245 7.250 129,090 +0.00(+0.00%)
May 26, 2017 7.255 7.270 7.250 7.250 211,537 +0.01(+0.14%)
May 25, 2017 7.225 7.270 7.225 7.240 328,770 +0.04(+0.57%)
May 24, 2017 7.220 7.224 7.194 7.199 227,352 +0.01(+0.07%)
May 23, 2017 7.204 7.220 7.189 7.194 217,301 +0.01(+0.14%)
May 22, 2017 7.163 7.189 7.163 7.184 351,966 +0.03(+0.43%)
May 19, 2017 7.133 7.174 7.128 7.153 281,722 +0.06(+0.79%)
May 18, 2017 7.082 7.118 7.062 7.097 394,639 +0.02(+0.22%)
May 17, 2017 7.158 7.163 7.082 7.082 619,853 -0.11(-1.56%)
May 16, 2017 7.199 7.215 7.194 7.194 338,193 +0.00(+0.00%)
May 15, 2017 7.179 7.214 7.179 7.194 403,454 +0.04(+0.57%)
May 12, 2017 7.174 7.184 7.148 7.153 524,545 -0.02(-0.21%)
May 11, 2017 7.184 7.184 7.148 7.169 430,475 -0.04(-0.50%)
May 10, 2017 7.199 7.204 7.189 7.204 203,864 +0.01(+0.14%)
May 09, 2017 7.209 7.214 7.184 7.194 118,921 -0.01(-0.07%)
May 08, 2017 7.194 7.204 7.164 7.199 445,943 -0.01(-0.07%)
May 05, 2017 7.179 7.204 7.169 7.204 186,824 +0.04(+0.50%)
May 04, 2017 7.164 7.191 7.148 7.169 394,134 +0.00(+0.00%)
May 03, 2017 7.159 7.174 7.153 7.169 123,406 +0.00(+0.00%)
May 02, 2017 7.169 7.204 7.153 7.169 327,232 +0.01(+0.07%)
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.