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

Adams Diversified Equity Fund (NY: ADX )

19.00 +0.15 (+0.82%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 2, 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 (%)
Sep 28, 2018 9.383 9.389 9.338 9.355 360,488 -0.04(-0.48%)
Sep 27, 2018 9.361 9.439 9.361 9.400 243,243 +0.04(+0.42%)
Sep 26, 2018 9.389 9.394 9.355 9.361 204,452 -0.01(-0.06%)
Sep 25, 2018 9.366 9.389 9.344 9.366 164,627 +0.02(+0.24%)
Sep 24, 2018 9.372 9.372 9.321 9.344 215,282 -0.05(-0.54%)
Sep 21, 2018 9.389 9.405 9.377 9.394 219,892 +0.02(+0.24%)
Sep 20, 2018 9.327 9.383 9.321 9.372 397,335 +0.08(+0.91%)
Sep 19, 2018 9.293 9.304 9.282 9.288 191,750 +0.01(+0.06%)
Sep 18, 2018 9.248 9.299 9.243 9.282 193,986 +0.05(+0.55%)
Sep 17, 2018 9.271 9.276 9.231 9.231 239,966 -0.06(-0.60%)
Sep 14, 2018 9.282 9.299 9.276 9.288 173,027 +0.01(+0.06%)
Sep 13, 2018 9.299 9.310 9.282 9.282 144,154 +0.04(+0.42%)
Sep 12, 2018 9.231 9.276 9.231 9.243 306,980 +0.02(+0.24%)
Sep 11, 2018 9.215 9.243 9.203 9.220 566,122 +0.01(+0.06%)
Sep 10, 2018 9.248 9.254 9.215 9.215 158,768 +0.00(+0.00%)
Sep 07, 2018 9.192 9.248 9.192 9.215 158,415 -0.01(-0.06%)
Sep 06, 2018 9.265 9.276 9.203 9.220 391,884 -0.05(-0.54%)
Sep 05, 2018 9.282 9.293 9.220 9.271 120,055 +0.00(+0.00%)
Sep 04, 2018 9.276 9.293 9.243 9.271 236,475 +0.00(+0.00%)
Aug 31, 2018 9.271 9.271 9.271 0 -0.01(-0.12%)
Aug 30, 2018 9.293 9.299 9.260 9.282 216,450 -0.02(-0.24%)
Aug 29, 2018 9.254 9.304 9.254 9.304 209,072 +0.07(+0.79%)
Aug 28, 2018 9.231 9.257 9.220 9.231 270,510 +0.00(+0.00%)
Aug 27, 2018 9.170 9.243 9.170 9.231 335,430 +0.08(+0.92%)
Aug 24, 2018 9.114 9.147 9.114 9.147 221,140 +0.05(+0.56%)
Aug 23, 2018 9.074 9.125 9.074 9.097 188,893 -0.01(-0.12%)
Aug 22, 2018 9.097 9.136 9.091 9.108 219,292 +0.00(+0.00%)
Aug 21, 2018 9.097 9.147 9.091 9.108 264,557 +0.03(+0.31%)
Aug 20, 2018 9.086 9.091 9.065 9.080 127,477 +0.02(+0.19%)
Aug 17, 2018 9.057 9.069 9.052 9.063 139,170 +0.00(+0.00%)
Aug 16, 2018 9.001 9.069 9.001 9.063 168,911 +0.08(+0.94%)
Aug 15, 2018 8.973 8.996 8.943 8.979 301,349 -0.03(-0.37%)
Aug 14, 2018 9.012 9.052 8.997 9.012 212,670 +0.01(+0.06%)
Aug 13, 2018 9.007 9.035 8.998 9.007 140,491 +0.02(+0.19%)
Aug 10, 2018 8.996 9.024 8.973 8.990 230,411 -0.03(-0.37%)
Aug 09, 2018 9.046 9.063 9.024 9.024 276,409 -0.02(-0.19%)
Aug 08, 2018 9.024 9.057 8.979 9.040 316,405 +0.02(+0.19%)
Aug 07, 2018 9.001 9.029 8.996 9.024 152,795 +0.06(+0.62%)
Aug 06, 2018 8.945 8.985 8.906 8.968 220,844 +0.02(+0.19%)
Aug 03, 2018 8.917 8.951 8.917 8.951 150,330 +0.02(+0.25%)
Aug 02, 2018 8.839 8.929 8.811 8.929 244,269 +0.05(+0.57%)
Aug 01, 2018 8.901 8.901 8.845 8.878 313,370 +0.00(+0.00%)
Jul 31, 2018 8.861 8.903 8.848 8.878 345,170 +0.04(+0.51%)
Jul 30, 2018 8.957 8.957 8.822 8.833 397,610 -0.12(-1.37%)
Jul 27, 2018 9.018 9.029 8.937 8.957 102,424 -0.07(-0.74%)
Jul 26, 2018 9.024 9.029 8.985 9.024 260,625 -0.02(-0.19%)
Jul 25, 2018 8.973 9.040 8.965 9.040 213,558 +0.08(+0.87%)
Jul 24, 2018 8.940 8.996 8.940 8.962 207,148 +0.04(+0.44%)
Jul 23, 2018 8.912 8.926 8.884 8.923 210,879 +0.01(+0.06%)
Jul 20, 2018 8.878 8.923 8.878 8.917 155,190 +0.02(+0.19%)
Jul 19, 2018 8.906 8.923 8.873 8.901 362,253 -0.01(-0.06%)
Jul 18, 2018 8.884 8.917 8.873 8.906 202,536 +0.04(+0.44%)
Jul 17, 2018 8.811 8.873 8.811 8.867 310,433 +0.03(+0.38%)
Jul 16, 2018 8.845 8.856 8.828 8.833 240,528 +0.01(+0.13%)
Jul 13, 2018 8.800 8.861 8.800 8.822 475,299 +0.01(+0.13%)
Jul 12, 2018 8.783 8.822 8.783 8.811 665,641 +0.07(+0.77%)
Jul 11, 2018 8.772 8.789 8.744 8.744 224,219 -0.05(-0.57%)
Jul 10, 2018 8.783 8.811 8.767 8.794 151,615 +0.02(+0.26%)
Jul 09, 2018 8.727 8.794 8.727 8.772 206,991 +0.07(+0.84%)
Jul 06, 2018 8.626 8.716 8.623 8.699 364,289 +0.08(+0.91%)
Jul 05, 2018 8.621 8.640 8.593 8.621 316,340 +0.04(+0.46%)
Jul 03, 2018 8.582 8.582 8.582 0 -0.03(-0.32%)
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.