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

Adams Diversified Equity Fund (NY: ADX )

21.24 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2015 7.222 7.188 7.188 7.188 194,010 -0.06(-0.85%)
Dec 30, 2015 7.228 7.278 7.228 7.250 262,633 +0.00(+0.00%)
Dec 29, 2015 7.205 7.306 7.205 7.250 316,236 +0.07(+0.94%)
Dec 28, 2015 7.216 7.216 7.166 7.183 379,432 -0.04(-0.54%)
Dec 24, 2015 7.211 7.222 7.222 7.222 106,732 +0.01(+0.08%)
Dec 23, 2015 7.155 7.233 7.155 7.216 193,119 +0.10(+1.42%)
Dec 22, 2015 7.093 7.144 7.071 7.116 199,686 +0.04(+0.63%)
Dec 21, 2015 7.082 7.104 7.043 7.071 209,359 +0.00(+0.00%)
Dec 18, 2015 7.138 7.138 7.066 7.071 257,273 -0.07(-0.94%)
Dec 17, 2015 7.239 7.261 7.138 7.138 243,369 -0.07(-0.93%)
Dec 16, 2015 7.116 7.216 7.100 7.205 306,629 +0.13(+1.82%)
Dec 15, 2015 7.026 7.110 7.026 7.076 236,672 +0.08(+1.20%)
Dec 14, 2015 7.020 7.032 6.942 6.992 293,869 -0.04(-0.64%)
Dec 11, 2015 7.088 7.088 7.009 7.037 351,117 -0.10(-1.34%)
Dec 10, 2015 7.116 7.194 7.116 7.132 393,576 +0.02(+0.24%)
Dec 09, 2015 7.155 7.251 7.104 7.116 213,579 -0.08(-1.09%)
Dec 08, 2015 7.194 7.228 7.166 7.194 178,660 -0.05(-0.70%)
Dec 07, 2015 7.272 7.284 7.212 7.244 187,238 -0.04(-0.62%)
Dec 04, 2015 7.194 7.317 7.188 7.289 195,996 +0.12(+1.64%)
Dec 03, 2015 7.284 7.284 7.135 7.172 304,362 -0.08(-1.08%)
Dec 02, 2015 7.334 7.351 7.250 7.250 125,437 -0.06(-0.84%)
Dec 01, 2015 7.312 7.317 7.272 7.312 179,301 +0.04(+0.62%)
Nov 30, 2015 7.317 7.317 7.233 7.267 224,054 -0.02(-0.23%)
Nov 27, 2015 7.284 7.306 7.267 7.284 41,256 -0.01(-0.08%)
Nov 25, 2015 7.278 7.289 7.289 7.289 73,891 +0.02(+0.31%)
Nov 24, 2015 7.228 7.285 7.221 7.267 170,018 +0.01(+0.08%)
Nov 23, 2015 7.295 7.306 7.244 7.261 332,528 -0.41(-5.33%)
Nov 20, 2015 7.704 7.715 7.670 7.670 242,757 -0.01(-0.07%)
Nov 19, 2015 7.653 7.687 7.653 7.676 146,687 +0.01(+0.15%)
Nov 18, 2015 7.592 7.665 7.586 7.665 188,129 +0.10(+1.33%)
Nov 17, 2015 7.558 7.609 7.536 7.564 167,224 +0.02(+0.22%)
Nov 16, 2015 7.441 7.564 7.435 7.547 163,435 +0.09(+1.20%)
Nov 13, 2015 7.525 7.530 7.452 7.457 203,255 -0.08(-1.04%)
Nov 12, 2015 7.603 7.603 7.536 7.536 145,892 -0.10(-1.32%)
Nov 11, 2015 7.642 7.667 7.614 7.637 254,414 -0.02(-0.22%)
Nov 10, 2015 7.575 7.681 7.575 7.653 331,149 +0.04(+0.51%)
Nov 09, 2015 7.620 7.643 7.558 7.614 303,396 -0.03(-0.37%)
Nov 06, 2015 7.670 7.698 7.614 7.642 533,076 -0.05(-0.65%)
Nov 05, 2015 7.721 7.726 7.658 7.693 458,032 -0.01(-0.15%)
Nov 04, 2015 7.749 7.772 7.698 7.704 556,203 -0.04(-0.58%)
Nov 03, 2015 7.749 7.773 7.715 7.749 649,635 +0.00(+0.00%)
Nov 02, 2015 7.687 7.760 7.676 7.749 424,374 +0.07(+0.95%)
Oct 30, 2015 7.681 7.732 7.670 7.676 199,897 -0.01(-0.15%)
Oct 29, 2015 7.648 7.693 7.642 7.687 214,762 +0.01(+0.07%)
Oct 28, 2015 7.620 7.687 7.581 7.681 349,987 +0.08(+1.11%)
Oct 27, 2015 7.642 7.648 7.581 7.597 232,985 -0.04(-0.59%)
Oct 26, 2015 7.648 7.659 7.603 7.642 217,484 +0.02(+0.22%)
Oct 23, 2015 7.631 7.715 7.625 7.625 229,269 +0.07(+0.89%)
Oct 22, 2015 7.513 7.586 7.491 7.558 263,562 +0.10(+1.35%)
Oct 21, 2015 7.519 7.530 7.457 7.457 128,688 -0.03(-0.37%)
Oct 20, 2015 7.469 7.536 7.452 7.485 96,227 -0.01(-0.15%)
Oct 19, 2015 7.446 7.513 7.446 7.497 216,480 +0.01(+0.15%)
Oct 16, 2015 7.446 7.491 7.424 7.485 180,731 +0.06(+0.83%)
Oct 15, 2015 7.351 7.429 7.329 7.424 143,474 +0.13(+1.84%)
Oct 14, 2015 7.346 7.385 7.290 7.290 150,663 -0.06(-0.76%)
Oct 13, 2015 7.373 7.424 7.346 7.346 184,251 -0.03(-0.46%)
Oct 12, 2015 7.368 7.435 7.368 7.379 279,857 +0.02(+0.30%)
Oct 09, 2015 7.362 7.440 7.357 7.357 166,759 +0.01(+0.15%)
Oct 08, 2015 7.306 7.399 7.294 7.346 293,676 +0.03(+0.46%)
Oct 07, 2015 7.312 7.345 7.256 7.312 210,200 +0.06(+0.77%)
Oct 06, 2015 7.267 7.306 7.239 7.256 257,296 +0.00(+0.00%)
Oct 05, 2015 7.222 7.306 7.221 7.256 303,473 +0.11(+1.49%)
Oct 02, 2015 7.021 7.161 7.010 7.150 288,086 +0.07(+0.95%)
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.