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

Adams Diversified Equity Fund (NY: ADX )

20.14 +0.04 (+0.20%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 21, 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 30, 2016 6.429 6.429 6.429 0 -0.04(-0.55%)
Dec 29, 2016 6.474 6.489 6.449 6.464 347,652 -0.01(-0.16%)
Dec 28, 2016 6.525 6.525 6.474 6.474 320,648 -0.03(-0.47%)
Dec 27, 2016 6.499 6.520 6.489 6.504 568,008 +0.02(+0.31%)
Dec 23, 2016 6.484 6.484 6.484 0 -0.02(-0.23%)
Dec 22, 2016 6.504 6.514 6.489 6.499 230,902 -0.01(-0.16%)
Dec 21, 2016 6.509 6.530 6.504 6.509 383,042 -0.02(-0.23%)
Dec 20, 2016 6.504 6.535 6.499 6.525 522,787 +0.02(+0.31%)
Dec 19, 2016 6.494 6.509 6.474 6.504 621,751 +0.01(+0.16%)
Dec 16, 2016 6.484 6.499 6.474 6.494 465,449 +0.02(+0.23%)
Dec 15, 2016 6.444 6.499 6.439 6.479 524,146 +0.03(+0.39%)
Dec 14, 2016 6.479 6.504 6.439 6.454 560,531 -0.05(-0.76%)
Dec 13, 2016 6.429 6.509 6.429 6.503 742,774 +0.08(+1.24%)
Dec 12, 2016 6.429 6.439 6.412 6.423 437,409 +0.01(+0.08%)
Dec 09, 2016 6.403 6.429 6.403 6.418 256,227 +0.04(+0.63%)
Dec 08, 2016 6.358 6.400 6.353 6.378 541,003 +0.02(+0.32%)
Dec 07, 2016 6.272 6.383 6.272 6.358 503,479 +0.08(+1.21%)
Dec 06, 2016 6.292 6.292 6.262 6.282 787,052 +0.02(+0.24%)
Dec 05, 2016 6.297 6.307 6.257 6.267 1,021,180 +0.01(+0.16%)
Dec 02, 2016 6.272 6.287 6.236 6.257 520,150 -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.