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 (%)
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%)
Sep 01, 2015 5.718 5.784 5.709 5.714 505,931 -0.11(-1.83%)
Aug 31, 2015 5.846 5.869 5.820 5.820 225,126 -0.06(-0.98%)
Aug 28, 2015 5.851 5.895 5.838 5.877 180,802 +0.01(+0.15%)
Aug 27, 2015 5.776 5.886 5.771 5.869 387,918 +0.15(+2.63%)
Aug 26, 2015 5.714 5.723 5.532 5.718 613,740 +0.15(+2.62%)
Aug 25, 2015 5.749 5.749 5.572 5.572 417,137 -0.04(-0.63%)
Aug 24, 2015 5.585 5.731 5.457 5.607 1,229,855 -0.32(-5.45%)
Aug 21, 2015 6.063 6.072 5.931 5.931 660,618 -0.17(-2.83%)
Aug 20, 2015 6.130 6.139 6.099 6.103 560,746 -0.07(-1.08%)
Aug 19, 2015 6.161 6.174 6.108 6.170 351,120 +0.01(+0.14%)
Aug 18, 2015 6.152 6.174 6.149 6.161 178,947 +0.00(+0.00%)
Aug 17, 2015 6.125 6.170 6.116 6.161 346,169 +0.00(+0.07%)
Aug 14, 2015 6.147 6.165 6.139 6.156 197,226 -0.00(-0.07%)
Aug 13, 2015 6.139 6.165 6.099 6.161 257,312 +0.01(+0.22%)
Aug 12, 2015 6.103 6.147 6.055 6.147 1,215,020 +0.00(+0.07%)
Aug 11, 2015 6.174 6.174 6.130 6.143 276,032 -0.06(-0.93%)
Aug 10, 2015 6.174 6.214 6.174 6.201 115,529 +0.06(+0.94%)
Aug 07, 2015 6.165 6.169 6.117 6.143 164,140 -0.04(-0.71%)
Aug 06, 2015 6.218 6.218 6.147 6.187 122,463 -0.05(-0.78%)
Aug 05, 2015 6.249 6.249 6.205 6.236 167,566 -0.00(-0.07%)
Aug 04, 2015 6.231 6.244 6.209 6.240 118,311 -0.00(-0.07%)
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.