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

Adams Diversified Equity Fund (NY: ADX )

18.85 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Sep 30, 2014 5.689 5.714 5.669 5.677 177,312 +0.00(+0.00%)
Sep 29, 2014 5.669 5.701 5.644 5.677 460,880 -0.04(-0.78%)
Sep 26, 2014 5.677 5.730 5.673 5.722 281,917 +0.04(+0.72%)
Sep 25, 2014 5.734 5.734 5.665 5.681 218,860 -0.08(-1.34%)
Sep 24, 2014 5.701 5.759 5.693 5.758 398,456 +0.06(+1.00%)
Sep 23, 2014 5.718 5.740 5.701 5.701 290,563 -0.03(-0.57%)
Sep 22, 2014 5.779 5.783 5.734 5.734 386,802 -0.06(-1.05%)
Sep 19, 2014 5.807 5.814 5.787 5.795 243,331 +0.00(+0.00%)
Sep 18, 2014 5.795 5.799 5.783 5.795 228,606 +0.02(+0.35%)
Sep 17, 2014 5.779 5.791 5.754 5.775 377,427 +0.01(+0.14%)
Sep 16, 2014 5.714 5.771 5.714 5.767 148,119 +0.04(+0.64%)
Sep 15, 2014 5.714 5.738 5.706 5.730 227,680 +0.02(+0.29%)
Sep 12, 2014 5.746 5.750 5.711 5.714 257,217 -0.04(-0.71%)
Sep 11, 2014 5.742 5.763 5.726 5.754 242,135 +0.00(+0.07%)
Sep 10, 2014 5.746 5.759 5.726 5.750 216,510 +0.02(+0.28%)
Sep 09, 2014 5.775 5.776 5.734 5.734 439,421 -0.05(-0.91%)
Sep 08, 2014 5.791 5.791 5.750 5.787 399,681 -0.00(-0.07%)
Sep 05, 2014 5.771 5.791 5.746 5.791 450,670 +0.03(+0.49%)
Sep 04, 2014 5.791 5.803 5.763 5.763 303,889 -0.02(-0.35%)
Sep 03, 2014 5.811 5.811 5.775 5.783 152,708 +0.00(+0.00%)
Sep 02, 2014 5.775 5.783 5.754 5.783 410,471 +0.01(+0.21%)
Aug 29, 2014 5.767 5.771 5.771 5.771 163,046 +0.01(+0.21%)
Aug 28, 2014 5.738 5.771 5.738 5.758 238,153 -0.01(-0.14%)
Aug 27, 2014 5.754 5.767 5.750 5.767 253,301 +0.02(+0.35%)
Aug 26, 2014 5.742 5.771 5.742 5.746 235,933 +0.01(+0.14%)
Aug 25, 2014 5.738 5.758 5.738 5.738 324,236 +0.02(+0.36%)
Aug 22, 2014 5.734 5.734 5.714 5.718 269,551 -0.02(-0.35%)
Aug 21, 2014 5.726 5.748 5.718 5.738 350,488 +0.02(+0.43%)
Aug 20, 2014 5.685 5.718 5.677 5.714 219,164 +0.03(+0.50%)
Aug 19, 2014 5.673 5.693 5.665 5.685 207,623 +0.04(+0.65%)
Aug 18, 2014 5.624 5.653 5.624 5.649 311,914 +0.04(+0.73%)
Aug 15, 2014 5.624 5.644 5.583 5.608 320,555 +0.01(+0.22%)
Aug 14, 2014 5.583 5.608 5.583 5.596 266,271 +0.02(+0.29%)
Aug 13, 2014 5.563 5.591 5.563 5.579 240,561 +0.03(+0.51%)
Aug 12, 2014 5.551 5.560 5.534 5.551 410,505 -0.01(-0.22%)
Aug 11, 2014 5.559 5.583 5.555 5.563 593,110 +0.03(+0.59%)
Aug 08, 2014 5.494 5.518 5.477 5.530 309,893 +0.06(+1.04%)
Aug 07, 2014 5.518 5.527 5.457 5.473 327,559 -0.03(-0.52%)
Aug 06, 2014 5.482 5.522 5.482 5.502 394,464 +0.00(+0.07%)
Aug 05, 2014 5.538 5.542 5.477 5.498 532,921 -0.05(-0.95%)
Aug 04, 2014 5.510 5.559 5.498 5.550 281,948 +0.04(+0.81%)
Aug 01, 2014 5.514 5.546 5.486 5.506 582,310 -0.03(-0.51%)
Jul 31, 2014 5.583 5.591 5.534 5.534 710,460 -0.09(-1.66%)
Jul 30, 2014 5.656 5.664 5.619 5.628 440,553 -0.03(-0.50%)
Jul 29, 2014 5.676 5.692 5.656 5.656 322,149 -0.01(-0.14%)
Jul 28, 2014 5.664 5.676 5.644 5.664 864,545 -0.00(-0.07%)
Jul 25, 2014 5.684 5.686 5.656 5.668 199,409 -0.03(-0.50%)
Jul 24, 2014 5.697 5.717 5.692 5.697 269,839 +0.00(+0.07%)
Jul 23, 2014 5.680 5.699 5.677 5.692 157,944 +0.02(+0.36%)
Jul 22, 2014 5.664 5.680 5.660 5.672 153,865 +0.02(+0.29%)
Jul 21, 2014 5.644 5.660 5.632 5.656 266,978 +0.00(+0.00%)
Jul 18, 2014 5.615 5.656 5.611 5.656 140,408 +0.06(+1.16%)
Jul 17, 2014 5.644 5.664 5.591 5.591 210,633 -0.06(-1.08%)
Jul 16, 2014 5.652 5.672 5.648 5.652 262,877 +0.01(+0.22%)
Jul 15, 2014 5.652 5.656 5.616 5.640 186,224 +0.00(+0.00%)
Jul 14, 2014 5.632 5.660 5.628 5.640 296,172 +0.03(+0.51%)
Jul 11, 2014 5.595 5.612 5.583 5.611 202,123 +0.01(+0.14%)
Jul 10, 2014 5.579 5.615 5.567 5.603 275,091 -0.02(-0.36%)
Jul 09, 2014 5.632 5.632 5.607 5.624 199,570 +0.02(+0.36%)
Jul 08, 2014 5.632 5.632 5.587 5.603 281,820 -0.05(-0.86%)
Jul 07, 2014 5.656 5.658 5.628 5.652 511,217 -0.01(-0.14%)
Jul 03, 2014 5.636 5.660 5.660 5.660 108,691 +0.03(+0.58%)
Jul 02, 2014 5.628 5.634 5.611 5.628 202,192 +0.00(+0.07%)
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.