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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2019 9.321 9.339 9.282 9.295 337,892 -0.10(-1.02%)
May 30, 2019 9.378 9.395 9.340 9.391 169,504 +0.04(+0.41%)
May 29, 2019 9.410 9.410 9.308 9.353 278,988 -0.10(-1.08%)
May 28, 2019 9.526 9.552 9.442 9.455 244,617 -0.05(-0.54%)
May 24, 2019 9.500 9.532 9.474 9.507 176,745 +0.04(+0.47%)
May 23, 2019 9.519 9.526 9.430 9.462 259,315 -0.11(-1.14%)
May 22, 2019 9.564 9.616 9.564 9.571 90,157 -0.03(-0.33%)
May 21, 2019 9.596 9.603 9.571 9.603 119,382 +0.06(+0.60%)
May 20, 2019 9.583 9.583 9.532 9.545 211,934 -0.06(-0.67%)
May 17, 2019 9.603 9.673 9.583 9.609 194,217 -0.04(-0.40%)
May 16, 2019 9.551 9.660 9.551 9.648 155,701 +0.12(+1.21%)
May 15, 2019 9.468 9.555 9.443 9.532 196,248 +0.02(+0.20%)
May 14, 2019 9.455 9.539 9.455 9.513 205,448 +0.08(+0.88%)
May 13, 2019 9.443 9.475 9.392 9.430 343,439 -0.17(-1.80%)
May 10, 2019 9.513 9.609 9.462 9.602 262,019 +0.07(+0.74%)
May 09, 2019 9.513 9.570 9.468 9.532 323,376 -0.06(-0.60%)
May 08, 2019 9.539 9.625 9.519 9.590 233,679 +0.03(+0.27%)
May 07, 2019 9.685 9.694 9.519 9.564 379,918 -0.19(-1.90%)
May 06, 2019 9.622 9.749 9.590 9.749 174,151 +0.01(+0.13%)
May 03, 2019 9.705 9.762 9.698 9.737 123,026 +0.08(+0.86%)
May 02, 2019 9.685 9.717 9.641 9.654 183,333 -0.06(-0.59%)
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.