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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 6.129 6.129 6.059 6.087 267,491 -0.01(-0.23%)
Nov 27, 2015 6.101 6.120 6.087 6.101 49,254 -0.00(-0.08%)
Nov 25, 2015 6.096 6.106 6.106 6.106 88,217 +0.02(+0.31%)
Nov 24, 2015 6.054 6.102 6.048 6.087 202,980 +0.00(+0.08%)
Nov 23, 2015 6.110 6.120 6.068 6.082 396,995 +0.02(+0.31%)
Nov 20, 2015 6.090 6.099 6.063 6.063 307,093 -0.00(-0.07%)
Nov 19, 2015 6.050 6.077 6.050 6.068 185,562 +0.01(+0.15%)
Nov 18, 2015 6.001 6.059 5.997 6.059 237,987 +0.08(+1.33%)
Nov 17, 2015 5.975 6.015 5.957 5.979 211,542 +0.01(+0.22%)
Nov 16, 2015 5.882 5.979 5.877 5.966 206,750 +0.07(+1.20%)
Nov 13, 2015 5.948 5.953 5.891 5.895 257,123 -0.06(-1.04%)
Nov 12, 2015 6.010 6.010 5.957 5.957 184,557 -0.08(-1.32%)
Nov 11, 2015 6.041 6.061 6.019 6.037 321,839 -0.01(-0.22%)
Nov 10, 2015 5.988 6.072 5.988 6.050 418,911 +0.03(+0.51%)
Nov 09, 2015 6.023 6.042 5.975 6.019 383,803 -0.02(-0.37%)
Nov 06, 2015 6.063 6.085 6.019 6.041 674,353 -0.04(-0.65%)
Nov 05, 2015 6.103 6.108 6.054 6.081 579,421 -0.01(-0.15%)
Nov 04, 2015 6.125 6.144 6.085 6.090 703,609 -0.04(-0.58%)
Nov 03, 2015 6.125 6.145 6.099 6.125 821,803 +0.00(+0.00%)
Nov 02, 2015 6.077 6.134 6.068 6.125 536,843 +0.06(+0.95%)
Oct 30, 2015 6.072 6.112 6.063 6.068 252,875 -0.01(-0.15%)
Oct 29, 2015 6.046 6.081 6.041 6.077 271,678 +0.00(+0.07%)
Oct 28, 2015 6.023 6.077 5.992 6.072 442,742 +0.07(+1.11%)
Oct 27, 2015 6.041 6.046 5.992 6.006 294,732 -0.04(-0.59%)
Oct 26, 2015 6.046 6.054 6.010 6.041 275,122 +0.01(+0.22%)
Oct 23, 2015 6.032 6.099 6.028 6.028 290,030 +0.05(+0.89%)
Oct 22, 2015 5.939 5.997 5.922 5.975 333,412 +0.08(+1.35%)
Oct 21, 2015 5.944 5.953 5.895 5.895 162,793 -0.02(-0.37%)
Oct 20, 2015 5.904 5.957 5.891 5.917 121,729 -0.01(-0.15%)
Oct 19, 2015 5.886 5.939 5.886 5.926 273,852 +0.01(+0.15%)
Oct 16, 2015 5.886 5.922 5.869 5.917 228,628 +0.05(+0.83%)
Oct 15, 2015 5.811 5.873 5.793 5.869 181,498 +0.11(+1.84%)
Oct 14, 2015 5.807 5.838 5.762 5.762 190,592 -0.04(-0.76%)
Oct 13, 2015 5.829 5.869 5.807 5.807 233,082 -0.03(-0.46%)
Oct 12, 2015 5.824 5.877 5.824 5.833 354,025 +0.02(+0.30%)
Oct 09, 2015 5.820 5.882 5.815 5.815 210,954 +0.01(+0.15%)
Oct 08, 2015 5.776 5.849 5.766 5.807 371,507 +0.03(+0.46%)
Oct 07, 2015 5.780 5.806 5.736 5.780 265,908 +0.04(+0.77%)
Oct 06, 2015 5.745 5.776 5.723 5.736 325,486 +0.00(+0.00%)
Oct 05, 2015 5.709 5.776 5.708 5.736 383,900 +0.08(+1.49%)
Oct 02, 2015 5.550 5.661 5.541 5.652 364,435 +0.05(+0.95%)
Oct 01, 2015 5.643 5.643 5.581 5.599 272,659 -0.04(-0.78%)
Sep 30, 2015 5.599 5.758 5.550 5.643 426,489 +0.11(+1.92%)
Sep 29, 2015 5.634 5.634 5.497 5.537 424,115 -0.19(-3.40%)
Sep 28, 2015 5.683 5.731 5.559 5.731 696,977 +0.01(+0.23%)
Sep 25, 2015 5.780 5.780 5.688 5.718 331,808 -0.04(-0.62%)
Sep 24, 2015 5.727 5.754 5.621 5.754 576,644 +0.00(+0.08%)
Sep 23, 2015 5.749 5.763 5.705 5.749 225,533 -0.01(-0.15%)
Sep 22, 2015 5.749 5.758 5.708 5.758 313,158 -0.08(-1.29%)
Sep 21, 2015 5.807 5.833 5.780 5.833 235,226 +0.06(+1.00%)
Sep 18, 2015 5.780 5.829 5.754 5.776 305,471 -0.09(-1.55%)
Sep 17, 2015 5.842 5.935 5.842 5.866 201,467 +0.00(+0.04%)
Sep 16, 2015 5.811 5.864 5.811 5.864 139,530 +0.05(+0.91%)
Sep 15, 2015 5.758 5.829 5.754 5.811 309,879 +0.06(+1.00%)
Sep 14, 2015 5.780 5.793 5.742 5.754 226,558 -0.03(-0.54%)
Sep 11, 2015 5.740 5.789 5.731 5.784 334,738 +0.00(+0.08%)
Sep 10, 2015 5.745 5.807 5.723 5.780 411,430 +0.02(+0.35%)
Sep 09, 2015 5.851 5.851 5.758 5.760 173,103 -0.04(-0.65%)
Sep 08, 2015 5.762 5.807 5.754 5.798 221,938 +0.10(+1.79%)
Sep 04, 2015 5.709 5.696 5.696 5.696 311,131 -0.08(-1.30%)
Sep 03, 2015 5.793 5.824 5.771 5.771 132,388 +0.00(+0.00%)
Sep 02, 2015 5.789 5.789 5.715 5.771 260,415 +0.06(+1.01%)
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.