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

Adams Diversified Equity Fund (NY: ADX )

20.14 +0.08 (+0.40%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 20, 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 (%)
Mar 29, 2018 8.215 8.215 8.215 0 +0.10(+1.23%)
Mar 28, 2018 8.137 8.185 8.082 8.115 470,906 -0.02(-0.27%)
Mar 27, 2018 8.288 8.304 8.113 8.137 569,994 -0.13(-1.61%)
Mar 26, 2018 8.182 8.282 8.110 8.271 795,638 +0.20(+2.48%)
Mar 23, 2018 8.260 8.293 8.071 8.071 955,263 -0.18(-2.16%)
Mar 22, 2018 8.399 8.404 8.237 8.249 579,449 -0.22(-2.63%)
Mar 21, 2018 8.443 8.532 8.443 8.471 236,702 +0.01(+0.07%)
Mar 20, 2018 8.460 8.488 8.438 8.466 347,283 +0.02(+0.20%)
Mar 19, 2018 8.527 8.527 8.399 8.449 337,813 -0.09(-1.11%)
Mar 16, 2018 8.554 8.605 8.538 8.543 410,680 +0.00(+0.00%)
Mar 15, 2018 8.571 8.612 8.516 8.543 285,081 -0.01(-0.13%)
Mar 14, 2018 8.643 8.649 8.554 8.554 429,937 -0.08(-0.90%)
Mar 13, 2018 8.732 8.744 8.599 8.632 229,760 -0.08(-0.96%)
Mar 12, 2018 8.688 8.721 8.666 8.716 166,459 +0.04(+0.45%)
Mar 09, 2018 8.577 8.677 8.560 8.677 222,666 +0.16(+1.83%)
Mar 08, 2018 8.493 8.527 8.471 8.521 175,579 +0.04(+0.48%)
Mar 07, 2018 8.488 8.404 8.481 424,477 +0.00(+0.05%)
Mar 06, 2018 8.488 8.527 8.452 8.477 224,725 +0.01(+0.13%)
Mar 05, 2018 8.354 8.482 8.333 8.466 374,037 +0.06(+0.73%)
Mar 02, 2018 8.338 8.409 8.299 8.404 897,143 -0.02(-0.20%)
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.