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 (-0.15%)
Streaming Delayed Price Updated: 1:19 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 (%)
Sep 30, 2015 5.585 5.744 5.536 5.629 427,556 +0.11(+1.92%)
Sep 29, 2015 5.620 5.620 5.483 5.523 425,175 -0.19(-3.40%)
Sep 28, 2015 5.669 5.717 5.545 5.717 698,720 +0.01(+0.23%)
Sep 25, 2015 5.766 5.766 5.673 5.704 332,637 -0.04(-0.62%)
Sep 24, 2015 5.713 5.739 5.607 5.739 578,085 +0.00(+0.08%)
Sep 23, 2015 5.735 5.749 5.691 5.735 226,097 -0.01(-0.15%)
Sep 22, 2015 5.735 5.744 5.694 5.744 313,941 -0.08(-1.29%)
Sep 21, 2015 5.792 5.819 5.766 5.819 235,814 +0.06(+1.00%)
Sep 18, 2015 5.766 5.814 5.739 5.761 306,235 -0.09(-1.55%)
Sep 17, 2015 5.827 5.920 5.827 5.852 201,971 +0.00(+0.04%)
Sep 16, 2015 5.797 5.850 5.797 5.850 139,879 +0.05(+0.91%)
Sep 15, 2015 5.744 5.814 5.739 5.797 310,654 +0.06(+1.00%)
Sep 14, 2015 5.766 5.779 5.728 5.739 227,125 -0.03(-0.54%)
Sep 11, 2015 5.726 5.774 5.717 5.770 335,575 +0.00(+0.08%)
Sep 10, 2015 5.730 5.792 5.708 5.766 412,459 +0.02(+0.35%)
Sep 09, 2015 5.836 5.836 5.744 5.746 173,536 -0.04(-0.65%)
Sep 08, 2015 5.748 5.792 5.739 5.783 222,493 +0.10(+1.79%)
Sep 04, 2015 5.695 5.682 5.682 5.682 311,909 -0.08(-1.30%)
Sep 03, 2015 5.779 5.810 5.757 5.757 132,718 +0.00(+0.00%)
Sep 02, 2015 5.774 5.774 5.701 5.757 261,066 +0.06(+1.01%)
Sep 01, 2015 5.704 5.770 5.695 5.699 507,196 -0.11(-1.83%)
Aug 31, 2015 5.832 5.854 5.805 5.805 225,689 -0.06(-0.98%)
Aug 28, 2015 5.836 5.880 5.823 5.863 181,254 +0.01(+0.15%)
Aug 27, 2015 5.761 5.871 5.757 5.854 388,887 +0.15(+2.63%)
Aug 26, 2015 5.699 5.708 5.518 5.704 615,274 +0.15(+2.62%)
Aug 25, 2015 5.735 5.735 5.558 5.558 418,180 -0.04(-0.63%)
Aug 24, 2015 5.571 5.717 5.443 5.593 1,232,930 -0.32(-5.45%)
Aug 21, 2015 6.048 6.057 5.916 5.916 662,269 -0.17(-2.83%)
Aug 20, 2015 6.114 6.123 6.083 6.088 562,148 -0.07(-1.08%)
Aug 19, 2015 6.145 6.159 6.092 6.154 351,997 +0.01(+0.14%)
Aug 18, 2015 6.136 6.159 6.134 6.145 179,394 +0.00(+0.00%)
Aug 17, 2015 6.110 6.154 6.101 6.145 347,035 +0.00(+0.07%)
Aug 14, 2015 6.132 6.150 6.123 6.141 197,719 -0.00(-0.07%)
Aug 13, 2015 6.123 6.150 6.084 6.145 257,956 +0.01(+0.22%)
Aug 12, 2015 6.088 6.132 6.039 6.132 1,218,057 +0.00(+0.07%)
Aug 11, 2015 6.159 6.159 6.114 6.128 276,722 -0.06(-0.93%)
Aug 10, 2015 6.159 6.198 6.159 6.185 115,818 +0.06(+0.94%)
Aug 07, 2015 6.150 6.154 6.101 6.128 164,550 -0.04(-0.71%)
Aug 06, 2015 6.202 6.202 6.132 6.172 122,769 -0.05(-0.78%)
Aug 05, 2015 6.233 6.233 6.189 6.220 167,985 -0.00(-0.07%)
Aug 04, 2015 6.216 6.229 6.194 6.224 118,607 -0.00(-0.07%)
Aug 03, 2015 6.268 6.268 6.172 6.229 193,041 -0.08(-1.32%)
Jul 31, 2015 6.224 6.312 6.202 6.312 272,391 +0.09(+1.41%)
Jul 30, 2015 6.211 6.224 6.180 6.224 284,105 -0.02(-0.28%)
Jul 29, 2015 6.220 6.242 6.216 6.242 230,973 +0.00(+0.00%)
Jul 28, 2015 6.185 6.242 6.154 6.242 305,433 +0.06(+1.00%)
Jul 27, 2015 6.145 6.180 6.141 6.180 294,939 -0.02(-0.35%)
Jul 24, 2015 6.220 6.224 6.141 6.202 141,433 -0.01(-0.21%)
Jul 23, 2015 6.238 6.272 6.202 6.216 151,069 -0.03(-0.49%)
Jul 22, 2015 6.246 6.264 6.235 6.246 86,121 -0.03(-0.42%)
Jul 21, 2015 6.290 6.293 6.246 6.273 140,314 -0.01(-0.14%)
Jul 20, 2015 6.277 6.308 6.273 6.282 277,374 +0.02(+0.28%)
Jul 17, 2015 6.255 6.268 6.242 6.264 187,460 +0.01(+0.14%)
Jul 16, 2015 6.264 6.284 6.251 6.255 215,979 +0.02(+0.35%)
Jul 15, 2015 6.238 6.273 6.224 6.233 265,234 +0.00(+0.00%)
Jul 14, 2015 6.194 6.233 6.194 6.233 304,799 +0.02(+0.35%)
Jul 13, 2015 6.194 6.224 6.158 6.211 209,839 +0.05(+0.86%)
Jul 10, 2015 6.154 6.172 6.150 6.158 221,362 +0.06(+1.01%)
Jul 09, 2015 6.167 6.167 6.092 6.097 461,254 -0.02(-0.36%)
Jul 08, 2015 6.136 6.143 6.088 6.119 336,832 -0.08(-1.35%)
Jul 07, 2015 6.176 6.308 6.084 6.202 396,676 +0.04(+0.64%)
Jul 06, 2015 6.158 6.195 6.141 6.163 289,743 -0.03(-0.43%)
Jul 02, 2015 6.220 6.189 6.189 6.189 433,745 +0.01(+0.14%)
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.