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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 (%)
May 30, 2014 5.460 5.476 5.454 5.472 183,428 +0.00(+0.00%)
May 29, 2014 5.448 5.472 5.435 5.472 135,160 +0.03(+0.48%)
May 28, 2014 5.435 5.455 5.429 5.446 208,689 +0.01(+0.19%)
May 27, 2014 5.415 5.444 5.415 5.435 205,129 +0.03(+0.52%)
May 23, 2014 5.391 5.407 5.407 5.407 358,514 +0.02(+0.30%)
May 22, 2014 5.350 5.391 5.350 5.391 131,160 +0.04(+0.68%)
May 21, 2014 5.334 5.359 5.334 5.355 456,712 +0.03(+0.61%)
May 20, 2014 5.342 5.349 5.306 5.322 193,758 -0.02(-0.30%)
May 19, 2014 5.298 5.355 5.298 5.338 292,588 +0.02(+0.30%)
May 16, 2014 5.310 5.322 5.298 5.322 107,211 +0.02(+0.38%)
May 15, 2014 5.342 5.342 5.290 5.302 569,890 -0.04(-0.76%)
May 14, 2014 5.355 5.359 5.334 5.342 240,036 -0.00(-0.08%)
May 13, 2014 5.359 5.367 5.346 5.346 299,914 -0.00(-0.08%)
May 12, 2014 5.334 5.358 5.330 5.350 422,091 +0.04(+0.69%)
May 09, 2014 5.314 5.322 5.294 5.314 241,729 +0.00(+0.00%)
May 08, 2014 5.310 5.338 5.298 5.314 170,840 +0.00(+0.08%)
May 07, 2014 5.302 5.314 5.270 5.310 361,961 +0.02(+0.38%)
May 06, 2014 5.326 5.326 5.290 5.290 232,706 -0.04(-0.68%)
May 05, 2014 5.298 5.326 5.282 5.326 175,520 +0.01(+0.15%)
May 02, 2014 5.302 5.350 5.302 5.318 515,278 +0.02(+0.30%)
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.