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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Jun 30, 2016 5.915 5.995 5.906 5.981 334,560 +0.08(+1.28%)
Jun 29, 2016 5.840 5.915 5.840 5.906 285,737 +0.10(+1.79%)
Jun 28, 2016 5.740 5.806 5.740 5.802 314,453 +0.09(+1.66%)
Jun 27, 2016 5.802 5.802 5.698 5.707 438,793 -0.12(-2.03%)
Jun 24, 2016 5.811 5.887 5.806 5.825 698,305 -0.17(-2.91%)
Jun 23, 2016 6.000 6.005 5.976 6.000 465,255 +0.05(+0.87%)
Jun 22, 2016 5.962 5.981 5.948 5.948 356,441 +0.00(+0.00%)
Jun 21, 2016 5.953 5.967 5.943 5.948 404,167 -0.00(-0.08%)
Jun 20, 2016 5.997 6.000 5.953 5.953 334,289 +0.04(+0.64%)
Jun 17, 2016 5.915 5.943 5.901 5.915 246,692 -0.01(-0.16%)
Jun 16, 2016 5.901 5.943 5.868 5.924 1,015,439 -0.01(-0.24%)
Jun 15, 2016 5.972 5.986 5.939 5.939 168,309 -0.01(-0.24%)
Jun 14, 2016 5.943 5.986 5.929 5.953 185,135 -0.02(-0.39%)
Jun 13, 2016 6.005 6.038 5.972 5.976 467,848 -0.05(-0.86%)
Jun 10, 2016 6.052 6.061 6.014 6.028 374,671 -0.06(-1.01%)
Jun 09, 2016 6.099 6.109 6.076 6.090 241,646 -0.02(-0.39%)
Jun 08, 2016 6.094 6.118 6.094 6.113 137,248 +0.02(+0.39%)
Jun 07, 2016 6.080 6.113 6.071 6.090 272,597 -0.00(-0.08%)
Jun 06, 2016 6.061 6.099 6.061 6.094 316,463 +0.05(+0.78%)
Jun 03, 2016 6.038 6.066 6.014 6.047 270,388 -0.01(-0.23%)
Jun 02, 2016 6.038 6.061 6.028 6.061 351,465 +0.01(+0.23%)
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.