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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.12%)
Streaming Delayed Price Updated: 1:23 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 (%)
Apr 29, 2016 5.991 5.992 5.925 5.948 240,671 -0.04(-0.63%)
Apr 28, 2016 6.024 6.056 5.986 5.986 476,312 -0.07(-1.09%)
Apr 27, 2016 6.033 6.071 6.009 6.052 393,655 +0.00(+0.08%)
Apr 26, 2016 6.014 6.047 6.009 6.047 261,304 +0.05(+0.78%)
Apr 25, 2016 6.009 6.019 5.981 6.000 310,360 -0.02(-0.39%)
Apr 22, 2016 6.024 6.047 6.014 6.024 323,881 -0.02(-0.31%)
Apr 21, 2016 6.052 6.071 6.028 6.042 504,588 -0.01(-0.23%)
Apr 20, 2016 6.052 6.080 6.052 6.056 310,881 +0.00(+0.00%)
Apr 19, 2016 6.056 6.085 6.042 6.056 358,835 +0.01(+0.23%)
Apr 18, 2016 6.000 6.047 5.995 6.042 478,194 +0.03(+0.47%)
Apr 15, 2016 6.009 6.019 6.000 6.014 144,279 -0.01(-0.23%)
Apr 14, 2016 6.024 6.028 6.000 6.028 212,178 +0.01(+0.23%)
Apr 13, 2016 5.981 6.028 5.981 6.014 300,849 +0.04(+0.71%)
Apr 12, 2016 5.915 5.972 5.910 5.972 180,201 +0.04(+0.71%)
Apr 11, 2016 5.934 5.953 5.915 5.929 162,388 +0.00(+0.00%)
Apr 08, 2016 5.915 5.953 5.897 5.929 280,193 +0.02(+0.40%)
Apr 07, 2016 5.901 5.929 5.873 5.906 361,778 -0.05(-0.79%)
Apr 06, 2016 5.864 5.953 5.864 5.953 217,097 +0.08(+1.36%)
Apr 05, 2016 5.901 5.906 5.845 5.873 1,000,318 -0.08(-1.26%)
Apr 04, 2016 5.967 5.967 5.934 5.948 428,875 -0.02(-0.39%)
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.