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 (%)
Feb 29, 2016 5.596 5.643 5.572 5.586 293,303 -0.03(-0.59%)
Feb 26, 2016 5.633 5.647 5.592 5.619 223,382 +0.00(+0.00%)
Feb 25, 2016 5.549 5.619 5.534 5.619 234,927 +0.08(+1.36%)
Feb 24, 2016 5.455 5.544 5.403 5.544 616,190 +0.03(+0.51%)
Feb 23, 2016 5.549 5.581 5.487 5.516 449,412 -0.05(-0.85%)
Feb 22, 2016 5.577 5.602 5.553 5.563 676,392 +0.02(+0.42%)
Feb 19, 2016 5.511 5.539 5.497 5.539 176,169 -0.01(-0.25%)
Feb 18, 2016 5.563 5.572 5.534 5.553 682,864 +0.01(+0.17%)
Feb 17, 2016 5.455 5.553 5.455 5.544 459,586 +0.11(+1.99%)
Feb 16, 2016 5.370 5.445 5.356 5.436 799,791 +0.12(+2.30%)
Feb 12, 2016 5.238 5.313 5.313 5.313 530,394 +0.11(+2.17%)
Feb 11, 2016 5.186 5.241 5.154 5.201 820,979 -0.07(-1.34%)
Feb 10, 2016 5.318 5.344 5.271 5.271 601,578 +0.01(+0.18%)
Feb 09, 2016 5.248 5.301 5.229 5.262 807,870 -0.06(-1.06%)
Feb 08, 2016 5.355 5.355 5.252 5.318 426,189 -0.10(-1.81%)
Feb 05, 2016 5.491 5.519 5.395 5.416 363,360 -0.11(-1.95%)
Feb 04, 2016 5.486 5.585 5.486 5.524 648,011 +0.00(+0.08%)
Feb 03, 2016 5.519 5.552 5.428 5.519 561,773 +0.02(+0.34%)
Feb 02, 2016 5.543 5.543 5.477 5.500 527,863 -0.09(-1.59%)
Feb 01, 2016 5.552 5.622 5.547 5.589 330,461 +0.00(+0.08%)
Jan 29, 2016 5.505 5.589 5.499 5.585 191,299 +0.10(+1.79%)
Jan 28, 2016 5.482 5.487 5.430 5.486 207,983 +0.06(+1.03%)
Jan 27, 2016 5.472 5.519 5.426 5.430 179,862 -0.06(-1.02%)
Jan 26, 2016 5.440 5.491 5.426 5.486 266,616 +0.07(+1.38%)
Jan 25, 2016 5.463 5.486 5.412 5.412 252,464 -0.10(-1.78%)
Jan 22, 2016 5.458 5.510 5.407 5.510 672,692 +0.16(+2.97%)
Jan 21, 2016 5.280 5.392 5.252 5.351 678,447 +0.06(+1.06%)
Jan 20, 2016 5.313 5.337 5.149 5.294 1,082,200 -0.12(-2.25%)
Jan 19, 2016 5.500 5.500 5.374 5.416 597,355 -0.06(-1.03%)
Jan 15, 2016 5.454 5.472 5.472 5.472 708,571 -0.15(-2.58%)
Jan 14, 2016 5.580 5.627 5.494 5.617 484,200 +0.05(+0.93%)
Jan 13, 2016 5.735 5.735 5.533 5.566 715,922 -0.14(-2.38%)
Jan 12, 2016 5.674 5.706 5.585 5.702 398,428 +0.06(+1.00%)
Jan 11, 2016 5.655 5.674 5.547 5.646 512,805 +0.00(+0.00%)
Jan 08, 2016 5.730 5.749 5.627 5.646 323,830 -0.07(-1.23%)
Jan 07, 2016 5.781 5.797 5.699 5.716 486,797 -0.16(-2.71%)
Jan 06, 2016 5.852 5.884 5.800 5.875 333,718 -0.07(-1.26%)
Jan 05, 2016 5.941 6.015 5.903 5.950 357,456 +0.01(+0.16%)
Jan 04, 2016 5.917 5.941 5.828 5.941 393,534 -0.07(-1.09%)
Dec 31, 2015 6.034 6.006 6.006 6.006 232,203 -0.05(-0.85%)
Dec 30, 2015 6.039 6.081 6.039 6.058 314,335 +0.00(+0.00%)
Dec 29, 2015 6.020 6.104 6.020 6.058 378,491 +0.06(+0.94%)
Dec 28, 2015 6.029 6.029 5.987 6.001 454,126 -0.03(-0.54%)
Dec 24, 2015 6.025 6.034 6.034 6.034 127,743 +0.00(+0.08%)
Dec 23, 2015 5.978 6.043 5.978 6.029 231,137 +0.08(+1.42%)
Dec 22, 2015 5.926 5.969 5.908 5.945 238,996 +0.04(+0.63%)
Dec 21, 2015 5.917 5.936 5.884 5.908 250,574 +0.00(+0.00%)
Dec 18, 2015 5.964 5.964 5.904 5.908 307,920 -0.06(-0.94%)
Dec 17, 2015 6.048 6.067 5.964 5.964 291,279 -0.06(-0.93%)
Dec 16, 2015 5.945 6.029 5.932 6.020 366,991 +0.11(+1.82%)
Dec 15, 2015 5.870 5.941 5.870 5.912 283,264 +0.07(+1.20%)
Dec 14, 2015 5.866 5.875 5.800 5.842 351,720 -0.04(-0.64%)
Dec 11, 2015 5.922 5.922 5.856 5.880 420,238 -0.08(-1.34%)
Dec 10, 2015 5.945 6.011 5.945 5.959 471,056 +0.01(+0.24%)
Dec 09, 2015 5.978 6.058 5.936 5.945 255,624 -0.07(-1.09%)
Dec 08, 2015 6.011 6.039 5.987 6.011 213,831 -0.04(-0.70%)
Dec 07, 2015 6.076 6.086 6.026 6.053 224,098 -0.04(-0.61%)
Dec 04, 2015 6.011 6.114 6.006 6.090 234,580 +0.10(+1.64%)
Dec 03, 2015 6.086 6.086 5.962 5.992 364,278 -0.07(-1.08%)
Dec 02, 2015 6.128 6.142 6.058 6.058 150,130 -0.05(-0.84%)
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.