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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 8.015 8.085 8.002 8.034 589,533 +0.05(+0.64%)
Dec 28, 2018 8.008 8.079 7.951 7.983 832,226 +0.04(+0.56%)
Dec 27, 2018 7.888 7.945 7.697 7.938 1,268,660 -0.03(-0.40%)
Dec 26, 2018 7.951 7.970 7.588 7.970 1,000,776 +0.35(+4.59%)
Dec 24, 2018 7.690 7.697 7.537 7.620 648,596 -0.11(-1.48%)
Dec 21, 2018 7.907 7.916 7.716 7.735 734,835 -0.15(-1.86%)
Dec 20, 2018 8.059 8.110 7.677 7.881 1,302,117 -0.22(-2.67%)
Dec 19, 2018 8.142 8.225 8.027 8.098 596,058 -0.03(-0.39%)
Dec 18, 2018 8.193 8.238 8.104 8.129 445,451 -0.05(-0.62%)
Dec 17, 2018 8.276 8.340 8.161 8.180 711,720 -0.15(-1.76%)
Dec 14, 2018 8.492 8.518 8.289 8.327 487,272 -0.21(-2.46%)
Dec 13, 2018 8.562 8.602 8.518 8.537 316,516 -0.04(-0.45%)
Dec 12, 2018 8.594 8.658 8.556 8.575 279,155 +0.09(+1.05%)
Dec 11, 2018 8.575 8.626 8.448 8.486 551,388 -0.01(-0.15%)
Dec 10, 2018 8.562 8.594 8.414 8.499 534,714 -0.08(-0.89%)
Dec 07, 2018 8.696 8.753 8.556 8.575 412,657 -0.10(-1.10%)
Dec 06, 2018 8.709 8.715 8.569 8.671 1,209,458 -0.17(-1.94%)
Dec 04, 2018 9.097 9.097 8.830 8.842 356,893 -0.27(-2.93%)
Dec 03, 2018 9.078 9.148 9.078 9.110 276,887 +0.12(+1.35%)
Nov 30, 2018 8.938 8.995 8.938 8.989 223,058 +0.04(+0.43%)
Nov 29, 2018 8.887 8.989 8.887 8.951 272,283 +0.04(+0.50%)
Nov 28, 2018 8.772 8.906 8.734 8.906 367,024 +0.19(+2.19%)
Nov 27, 2018 8.658 8.734 8.626 8.715 343,118 +0.03(+0.29%)
Nov 26, 2018 8.664 8.721 8.658 8.690 567,550 +0.11(+1.26%)
Nov 23, 2018 8.537 8.594 8.502 8.581 668,546 +0.00(+0.00%)
Nov 21, 2018 8.581 8.581 8.581 0 +0.00(+0.00%)
Nov 20, 2018 8.643 8.649 8.524 8.581 693,564 -0.18(-2.04%)
Nov 19, 2018 8.811 8.831 8.705 8.761 852,412 -0.06(-0.63%)
Nov 16, 2018 8.805 8.878 8.654 8.817 984,313 +0.09(+1.03%)
Nov 15, 2018 8.581 8.738 8.542 8.727 284,345 +0.10(+1.17%)
Nov 14, 2018 8.794 8.811 8.593 8.626 299,542 -0.11(-1.28%)
Nov 13, 2018 8.755 8.796 8.705 8.738 265,879 +0.01(+0.06%)
Nov 12, 2018 8.861 8.895 8.727 8.733 213,274 -0.16(-1.76%)
Nov 09, 2018 8.923 8.934 8.845 8.889 255,099 -0.06(-0.63%)
Nov 08, 2018 8.940 9.016 8.918 8.945 630,780 +0.01(+0.13%)
Nov 07, 2018 8.800 8.952 8.800 8.934 537,142 +0.18(+2.05%)
Nov 06, 2018 8.733 8.783 8.727 8.755 505,369 +0.06(+0.64%)
Nov 05, 2018 8.660 8.721 8.637 8.699 922,101 +0.08(+0.91%)
Nov 02, 2018 8.716 8.761 8.581 8.621 281,360 -0.07(-0.77%)
Nov 01, 2018 8.604 8.716 8.593 8.688 542,998 +0.10(+1.17%)
Oct 31, 2018 8.497 8.643 8.497 8.587 528,380 +0.16(+1.93%)
Oct 30, 2018 8.307 8.425 8.285 8.425 641,075 +0.12(+1.42%)
Oct 29, 2018 8.509 8.557 8.240 8.307 481,604 -0.11(-1.26%)
Oct 26, 2018 8.453 8.514 8.346 8.414 533,065 -0.14(-1.64%)
Oct 25, 2018 8.503 8.615 8.458 8.553 588,441 +0.12(+1.39%)
Oct 24, 2018 8.688 8.705 8.419 8.436 283,494 -0.26(-2.96%)
Oct 23, 2018 8.654 8.721 8.548 8.693 282,846 -0.05(-0.58%)
Oct 22, 2018 8.794 8.805 8.716 8.744 207,825 -0.02(-0.26%)
Oct 19, 2018 8.800 8.884 8.761 8.766 393,904 +0.00(+0.00%)
Oct 18, 2018 8.867 8.895 8.744 8.766 415,185 -0.12(-1.32%)
Oct 17, 2018 8.884 8.917 8.805 8.884 232,230 -0.02(-0.19%)
Oct 16, 2018 8.755 8.906 8.752 8.901 305,078 +0.18(+2.05%)
Oct 15, 2018 8.733 8.789 8.705 8.721 291,889 -0.01(-0.13%)
Oct 12, 2018 8.783 8.805 8.677 8.733 279,573 +0.11(+1.23%)
Oct 11, 2018 8.828 8.828 8.581 8.626 560,564 -0.21(-2.41%)
Oct 10, 2018 9.085 9.091 8.839 8.839 507,648 -0.24(-2.65%)
Oct 09, 2018 9.113 9.152 9.080 9.080 246,385 -0.02(-0.25%)
Oct 08, 2018 9.124 9.158 9.075 9.102 260,242 -0.04(-0.43%)
Oct 05, 2018 9.220 9.225 9.091 9.141 354,960 -0.07(-0.73%)
Oct 04, 2018 9.253 9.292 9.175 9.208 343,018 -0.08(-0.84%)
Oct 03, 2018 9.298 9.343 9.287 9.287 581,288 -0.02(-0.18%)
Oct 02, 2018 9.326 9.332 9.292 9.304 687,308 -0.02(-0.24%)
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.