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

Adams Diversified Equity Fund (NY: ADX )

20.16 +0.06 (+0.30%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2018 8.839 8.881 8.826 8.856 346,032 +0.04(+0.51%)
Jul 30, 2018 8.934 8.935 8.800 8.811 398,604 -0.12(-1.37%)
Jul 27, 2018 8.996 9.007 8.915 8.934 102,680 -0.07(-0.74%)
Jul 26, 2018 9.001 9.007 8.962 9.001 261,277 -0.02(-0.19%)
Jul 25, 2018 8.951 9.018 8.943 9.018 214,092 +0.08(+0.87%)
Jul 24, 2018 8.917 8.973 8.917 8.940 207,666 +0.04(+0.44%)
Jul 23, 2018 8.890 8.904 8.862 8.901 211,406 +0.01(+0.06%)
Jul 20, 2018 8.856 8.901 8.856 8.895 155,578 +0.02(+0.19%)
Jul 19, 2018 8.884 8.901 8.851 8.878 363,159 -0.01(-0.06%)
Jul 18, 2018 8.862 8.895 8.851 8.884 203,043 +0.04(+0.44%)
Jul 17, 2018 8.789 8.851 8.789 8.845 311,209 +0.03(+0.38%)
Jul 16, 2018 8.823 8.834 8.806 8.811 241,129 +0.01(+0.13%)
Jul 13, 2018 8.778 8.839 8.778 8.800 476,487 +0.01(+0.13%)
Jul 12, 2018 8.761 8.800 8.761 8.789 667,306 +0.07(+0.77%)
Jul 11, 2018 8.750 8.767 8.722 8.722 224,779 -0.05(-0.57%)
Jul 10, 2018 8.761 8.789 8.745 8.772 151,994 +0.02(+0.26%)
Jul 09, 2018 8.705 8.772 8.705 8.750 207,508 +0.07(+0.84%)
Jul 06, 2018 8.605 8.694 8.602 8.678 365,200 +0.08(+0.91%)
Jul 05, 2018 8.599 8.619 8.571 8.599 317,131 +0.04(+0.46%)
Jul 03, 2018 8.560 8.560 8.560 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.