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

Adams Diversified Equity Fund (NY: ADX )

20.10 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2016 6.317 6.317 6.262 6.272 429,965 +0.00(+0.00%)
Nov 29, 2016 6.277 6.302 6.267 6.272 510,747 -0.03(-0.40%)
Nov 28, 2016 6.317 6.327 6.292 6.297 317,654 -0.04(-0.64%)
Nov 25, 2016 6.312 6.337 6.312 6.337 204,611 +0.03(+0.48%)
Nov 23, 2016 6.307 6.307 6.307 0 -0.01(-0.08%)
Nov 22, 2016 6.368 6.368 6.286 6.312 1,525,412 +0.01(+0.08%)
Nov 21, 2016 6.241 6.326 6.241 6.307 1,147,624 +0.07(+1.06%)
Nov 18, 2016 6.231 6.245 6.212 6.241 511,095 +0.02(+0.38%)
Nov 17, 2016 6.193 6.231 6.193 6.217 326,778 +0.01(+0.15%)
Nov 16, 2016 6.184 6.212 6.179 6.208 210,527 +0.01(+0.15%)
Nov 15, 2016 6.170 6.212 6.165 6.198 307,180 +0.04(+0.69%)
Nov 14, 2016 6.179 6.193 6.155 6.155 307,338 -0.01(-0.15%)
Nov 11, 2016 6.184 6.184 6.141 6.165 226,031 -0.02(-0.31%)
Nov 10, 2016 6.193 6.208 6.127 6.184 440,889 +0.04(+0.69%)
Nov 09, 2016 6.018 6.179 6.018 6.141 651,132 +0.06(+1.01%)
Nov 08, 2016 6.042 6.094 6.040 6.080 215,001 +0.04(+0.71%)
Nov 07, 2016 6.013 6.051 6.009 6.037 359,121 +0.09(+1.51%)
Nov 04, 2016 5.971 5.980 5.942 5.947 311,244 -0.01(-0.24%)
Nov 03, 2016 5.980 5.994 5.961 5.961 342,445 -0.02(-0.40%)
Nov 02, 2016 6.013 6.018 5.975 5.985 281,256 -0.03(-0.55%)
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.