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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 9.988 10.00 9.923 9.962 293,255 +0.03(+0.26%)
Aug 29, 2019 9.936 9.956 9.878 9.936 263,314 +0.10(+0.98%)
Aug 28, 2019 9.737 9.853 9.685 9.840 416,110 +0.10(+1.06%)
Aug 27, 2019 9.840 9.872 9.716 9.737 280,475 -0.04(-0.39%)
Aug 26, 2019 9.769 9.814 9.735 9.776 272,250 +0.07(+0.73%)
Aug 23, 2019 9.866 9.926 9.683 9.705 339,280 -0.20(-2.01%)
Aug 22, 2019 9.923 9.956 9.872 9.904 485,950 -0.01(-0.13%)
Aug 21, 2019 9.968 9.988 9.911 9.917 602,207 +0.01(+0.06%)
Aug 20, 2019 9.968 9.968 9.904 9.911 338,430 -0.06(-0.64%)
Aug 19, 2019 10.00 10.03 9.963 9.975 206,214 +0.08(+0.85%)
Aug 16, 2019 9.846 9.917 9.827 9.891 210,845 +0.10(+0.98%)
Aug 15, 2019 9.859 9.872 9.756 9.795 379,683 -0.05(-0.46%)
Aug 14, 2019 9.910 9.930 9.821 9.840 457,377 -0.18(-1.79%)
Aug 13, 2019 9.904 10.08 9.898 10.02 247,924 +0.10(+0.97%)
Aug 12, 2019 9.910 9.955 9.891 9.923 313,002 -0.04(-0.45%)
Aug 09, 2019 10.00 10.01 9.904 9.968 329,781 -0.06(-0.64%)
Aug 08, 2019 9.898 10.03 9.872 10.03 297,419 +0.21(+2.09%)
Aug 07, 2019 9.744 9.859 9.680 9.827 247,624 -0.05(-0.49%)
Aug 06, 2019 9.821 9.885 9.763 9.875 415,329 +0.08(+0.82%)
Aug 05, 2019 10.03 10.05 9.699 9.795 495,703 -0.31(-3.11%)
Aug 02, 2019 10.10 10.12 9.981 10.11 305,601 -0.06(-0.57%)
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.