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

Adams Diversified Equity Fund (NY: ADX )

18.99 -0.06 (-0.30%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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, 2015 5.599 5.758 5.550 5.643 426,491 +0.11(+1.92%)
Sep 29, 2015 5.634 5.634 5.497 5.537 424,116 -0.19(-3.40%)
Sep 28, 2015 5.683 5.731 5.559 5.731 696,980 +0.01(+0.23%)
Sep 25, 2015 5.780 5.780 5.688 5.718 331,809 -0.04(-0.62%)
Sep 24, 2015 5.727 5.753 5.621 5.753 576,646 +0.00(+0.08%)
Sep 23, 2015 5.749 5.763 5.705 5.749 225,534 -0.01(-0.15%)
Sep 22, 2015 5.749 5.758 5.708 5.758 313,159 -0.08(-1.29%)
Sep 21, 2015 5.807 5.833 5.780 5.833 235,227 +0.06(+1.00%)
Sep 18, 2015 5.780 5.829 5.753 5.776 305,472 -0.09(-1.55%)
Sep 17, 2015 5.842 5.935 5.842 5.866 201,468 +0.00(+0.04%)
Sep 16, 2015 5.811 5.864 5.811 5.864 139,530 +0.05(+0.91%)
Sep 15, 2015 5.758 5.829 5.753 5.811 309,881 +0.06(+1.00%)
Sep 14, 2015 5.780 5.793 5.742 5.753 226,559 -0.03(-0.54%)
Sep 11, 2015 5.740 5.789 5.731 5.784 334,740 +0.00(+0.08%)
Sep 10, 2015 5.745 5.807 5.723 5.780 411,432 +0.02(+0.35%)
Sep 09, 2015 5.851 5.851 5.758 5.760 173,104 -0.04(-0.65%)
Sep 08, 2015 5.762 5.807 5.753 5.798 221,939 +0.10(+1.79%)
Sep 04, 2015 5.709 5.696 5.696 5.696 311,132 -0.08(-1.30%)
Sep 03, 2015 5.793 5.824 5.771 5.771 132,388 +0.00(+0.00%)
Sep 02, 2015 5.789 5.789 5.715 5.771 260,416 +0.06(+1.01%)
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.