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

Adams Diversified Equity Fund (NY: ADX )

18.99 +0.12 (+0.64%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 1, 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, 2014 6.042 5.990 5.990 5.990 242,096 -0.04(-0.65%)
Dec 30, 2014 6.068 6.082 6.003 6.029 298,009 -0.04(-0.72%)
Dec 29, 2014 6.082 6.121 6.047 6.073 321,412 -0.00(-0.07%)
Dec 26, 2014 6.047 6.082 6.047 6.077 131,801 +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 6.038 477,019 +0.00(+0.07%)
Dec 22, 2014 6.073 6.077 6.033 6.033 231,903 -0.02(-0.36%)
Dec 19, 2014 6.020 6.094 6.016 6.055 277,595 +0.03(+0.51%)
Dec 18, 2014 5.924 6.029 5.924 6.025 270,414 +0.17(+2.84%)
Dec 17, 2014 5.766 5.876 5.766 5.858 414,263 +0.09(+1.59%)
Dec 16, 2014 5.762 5.876 5.758 5.766 364,423 -0.04(-0.68%)
Dec 15, 2014 5.867 5.885 5.771 5.806 219,017 -0.03(-0.53%)
Dec 12, 2014 5.915 5.931 5.836 5.836 309,588 -0.09(-1.55%)
Dec 11, 2014 5.920 6.012 5.920 5.928 257,207 +0.01(+0.15%)
Dec 10, 2014 5.985 6.003 5.917 5.920 196,927 -0.08(-1.39%)
Dec 09, 2014 5.968 6.003 5.937 6.003 330,185 -0.02(-0.29%)
Dec 08, 2014 6.038 6.060 6.012 6.020 448,926 -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 6.064 228,470 +0.04(+0.73%)
Dec 02, 2014 5.959 6.031 5.959 6.020 189,831 +0.06(+0.95%)
Dec 01, 2014 6.007 6.020 5.955 5.963 267,603 -0.05(-0.80%)
Nov 28, 2014 6.038 6.040 6.007 6.012 197,009 -0.04(-0.65%)
Nov 26, 2014 6.033 6.051 6.051 6.051 154,850 +0.01(+0.22%)
Nov 25, 2014 6.038 6.064 6.025 6.038 252,362 +0.00(+0.07%)
Nov 24, 2014 6.012 6.042 6.012 6.033 308,931 +0.02(+0.36%)
Nov 21, 2014 6.047 6.061 6.012 6.012 399,863 +0.01(+0.15%)
Nov 20, 2014 5.998 6.016 5.990 6.003 529,595 +0.00(+0.00%)
Nov 19, 2014 6.027 6.027 5.987 6.003 1,103,918 -0.03(-0.47%)
Nov 18, 2014 5.966 6.068 5.966 6.031 1,812,136 +0.07(+1.23%)
Nov 17, 2014 5.942 5.962 5.925 5.958 580,680 +0.02(+0.41%)
Nov 14, 2014 5.917 5.949 5.910 5.934 661,442 +0.02(+0.28%)
Nov 13, 2014 5.897 5.921 5.885 5.917 294,330 +0.03(+0.55%)
Nov 12, 2014 5.881 5.901 5.877 5.885 293,006 -0.01(-0.21%)
Nov 11, 2014 5.897 5.905 5.885 5.897 322,310 +0.01(+0.14%)
Nov 10, 2014 5.877 5.893 5.868 5.889 492,610 +0.01(+0.21%)
Nov 07, 2014 5.868 5.877 5.844 5.877 275,025 +0.02(+0.35%)
Nov 06, 2014 5.832 5.856 5.822 5.856 222,540 +0.02(+0.42%)
Nov 05, 2014 5.836 5.844 5.815 5.832 273,487 +0.01(+0.21%)
Nov 04, 2014 5.811 5.821 5.775 5.820 255,290 +0.01(+0.14%)
Nov 03, 2014 5.815 5.839 5.811 5.811 203,834 +0.00(+0.00%)
Oct 31, 2014 5.799 5.815 5.771 5.811 253,745 +0.06(+1.06%)
Oct 30, 2014 5.701 5.771 5.701 5.750 347,418 +0.02(+0.36%)
Oct 29, 2014 5.710 5.746 5.710 5.730 383,664 +0.01(+0.21%)
Oct 28, 2014 5.673 5.718 5.673 5.718 246,717 +0.07(+1.15%)
Oct 27, 2014 5.640 5.663 5.663 5.653 242,111 -0.01(-0.18%)
Oct 24, 2014 5.624 5.665 5.620 5.663 254,199 +0.04(+0.65%)
Oct 23, 2014 5.608 5.657 5.600 5.626 444,323 +0.08(+1.36%)
Oct 22, 2014 5.604 5.620 5.551 5.551 278,119 -0.03(-0.58%)
Oct 21, 2014 5.502 5.591 5.502 5.583 492,684 +0.10(+1.86%)
Oct 20, 2014 5.425 5.486 5.423 5.482 446,068 +0.04(+0.75%)
Oct 17, 2014 5.376 5.457 5.376 5.441 1,258,387 +0.12(+2.22%)
Oct 16, 2014 5.221 5.363 5.221 5.323 461,320 +0.01(+0.23%)
Oct 15, 2014 5.298 5.331 5.196 5.310 1,595,193 -0.06(-1.14%)
Oct 14, 2014 5.416 5.437 5.343 5.372 1,188,125 -0.02(-0.45%)
Oct 13, 2014 5.498 5.502 5.396 5.396 342,583 -0.11(-1.92%)
Oct 10, 2014 5.539 5.583 5.502 5.502 511,970 -0.06(-1.10%)
Oct 09, 2014 5.661 5.661 5.559 5.563 319,207 -0.10(-1.80%)
Oct 08, 2014 5.579 5.665 5.543 5.665 310,023 +0.09(+1.53%)
Oct 07, 2014 5.632 5.632 5.575 5.579 263,960 -0.07(-1.30%)
Oct 06, 2014 5.673 5.687 5.644 5.653 226,084 -0.01(-0.22%)
Oct 03, 2014 5.616 5.673 5.616 5.665 372,204 +0.09(+1.61%)
Oct 02, 2014 5.604 5.604 5.543 5.575 552,685 -0.03(-0.58%)
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.