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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 27, 2015 6.240 6.266 6.223 6.236 182,022 -0.02(-0.35%)
Feb 26, 2015 6.271 6.271 6.238 6.258 85,887 -0.01(-0.21%)
Feb 25, 2015 6.240 6.284 6.236 6.271 153,818 +0.04(+0.71%)
Feb 24, 2015 6.209 6.240 6.209 6.227 205,984 +0.02(+0.28%)
Feb 23, 2015 6.214 6.236 6.201 6.209 215,219 +0.00(+0.07%)
Feb 20, 2015 6.174 6.218 6.148 6.205 177,519 +0.03(+0.43%)
Feb 19, 2015 6.157 6.183 6.130 6.179 178,406 +0.02(+0.29%)
Feb 18, 2015 6.179 6.187 6.148 6.161 298,068 -0.03(-0.43%)
Feb 17, 2015 6.179 6.187 6.163 6.187 332,648 +0.00(+0.00%)
Feb 13, 2015 6.152 6.187 6.187 6.187 336,333 +0.05(+0.79%)
Feb 12, 2015 6.078 6.148 6.078 6.139 357,912 +0.06(+1.01%)
Feb 11, 2015 6.056 6.086 6.047 6.078 246,233 +0.02(+0.29%)
Feb 10, 2015 6.038 6.072 6.025 6.060 288,543 +0.05(+0.88%)
Feb 09, 2015 6.012 6.047 6.007 6.007 271,137 -0.05(-0.80%)
Feb 06, 2015 6.051 6.082 6.038 6.055 292,997 +0.03(+0.44%)
Feb 05, 2015 6.003 6.042 6.003 6.029 273,812 +0.06(+0.95%)
Feb 04, 2015 5.985 6.016 5.963 5.972 481,448 -0.02(-0.37%)
Feb 03, 2015 5.942 6.003 5.941 5.994 380,880 +0.07(+1.18%)
Feb 02, 2015 5.880 5.928 5.863 5.924 296,165 +0.06(+1.05%)
Jan 30, 2015 5.893 5.907 5.863 5.863 324,490 -0.07(-1.11%)
Jan 29, 2015 5.902 5.928 5.863 5.928 241,467 +0.04(+0.74%)
Jan 28, 2015 5.955 5.981 5.876 5.885 350,485 -0.06(-1.03%)
Jan 27, 2015 5.946 5.994 5.915 5.946 368,471 -0.05(-0.88%)
Jan 26, 2015 5.998 6.020 5.977 5.998 432,131 -0.01(-0.22%)
Jan 23, 2015 6.003 6.058 5.998 6.012 455,897 -0.01(-0.15%)
Jan 22, 2015 5.950 6.025 5.911 6.020 366,436 +0.08(+1.40%)
Jan 21, 2015 5.920 5.950 5.898 5.937 361,578 +0.02(+0.30%)
Jan 20, 2015 5.933 5.933 5.858 5.920 272,094 +0.03(+0.45%)
Jan 16, 2015 5.806 5.904 5.801 5.893 463,128 +0.07(+1.20%)
Jan 15, 2015 5.889 5.889 5.810 5.823 331,198 -0.04(-0.75%)
Jan 14, 2015 5.850 5.885 5.810 5.867 366,176 -0.03(-0.45%)
Jan 13, 2015 5.994 6.029 5.876 5.893 258,768 -0.05(-0.81%)
Jan 12, 2015 5.990 5.990 5.898 5.942 203,492 -0.04(-0.59%)
Jan 09, 2015 6.007 6.016 5.937 5.977 244,196 -0.03(-0.44%)
Jan 08, 2015 5.950 6.012 5.937 6.003 195,980 +0.11(+1.78%)
Jan 07, 2015 5.885 5.902 5.836 5.898 525,415 +0.05(+0.90%)
Jan 06, 2015 5.880 5.924 5.815 5.845 280,686 -0.03(-0.52%)
Jan 05, 2015 5.955 5.955 5.871 5.876 333,952 -0.11(-1.83%)
Jan 02, 2015 6.042 6.042 5.937 5.985 231,859 -0.00(-0.07%)
Dec 31, 2014 6.042 5.990 5.990 5.990 242,095 -0.04(-0.65%)
Dec 30, 2014 6.069 6.082 6.003 6.029 298,008 -0.04(-0.72%)
Dec 29, 2014 6.082 6.121 6.047 6.073 321,411 -0.00(-0.07%)
Dec 26, 2014 6.047 6.082 6.047 6.077 131,800 +0.04(+0.58%)
Dec 24, 2014 6.029 6.042 6.042 6.042 106,887 +0.00(+0.07%)
Dec 23, 2014 6.051 6.064 6.029 6.038 477,017 +0.00(+0.07%)
Dec 22, 2014 6.073 6.077 6.033 6.033 231,902 -0.02(-0.36%)
Dec 19, 2014 6.020 6.094 6.016 6.055 277,594 +0.03(+0.51%)
Dec 18, 2014 5.924 6.029 5.924 6.025 270,413 +0.17(+2.84%)
Dec 17, 2014 5.766 5.876 5.766 5.858 414,262 +0.09(+1.59%)
Dec 16, 2014 5.762 5.876 5.758 5.766 364,422 -0.04(-0.68%)
Dec 15, 2014 5.867 5.885 5.771 5.806 219,016 -0.03(-0.53%)
Dec 12, 2014 5.915 5.931 5.836 5.836 309,587 -0.09(-1.55%)
Dec 11, 2014 5.920 6.012 5.920 5.928 257,205 +0.01(+0.15%)
Dec 10, 2014 5.985 6.003 5.917 5.920 196,926 -0.08(-1.39%)
Dec 09, 2014 5.968 6.003 5.937 6.003 330,184 -0.02(-0.29%)
Dec 08, 2014 6.038 6.060 6.012 6.020 448,925 -0.04(-0.65%)
Dec 05, 2014 6.055 6.073 6.047 6.060 156,743 +0.02(+0.29%)
Dec 04, 2014 6.051 6.064 6.029 6.042 158,232 -0.02(-0.36%)
Dec 03, 2014 6.020 6.064 6.020 6.064 228,469 +0.04(+0.73%)
Dec 02, 2014 5.959 6.031 5.959 6.020 189,830 +0.06(+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.