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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2013 5.253 5.249 5.249 5.249 295,818 +0.00(+0.08%)
Dec 30, 2013 5.281 5.281 5.233 5.245 263,958 -0.02(-0.31%)
Dec 27, 2013 5.321 5.321 5.261 5.261 332,534 -0.02(-0.38%)
Dec 26, 2013 5.241 5.281 5.241 5.281 279,931 +0.04(+0.77%)
Dec 24, 2013 5.201 5.261 5.201 5.241 198,121 +0.04(+0.85%)
Dec 23, 2013 5.148 5.217 5.148 5.197 446,419 +0.05(+1.01%)
Dec 20, 2013 5.080 5.148 5.080 5.144 288,301 +0.06(+1.26%)
Dec 19, 2013 5.040 5.081 5.036 5.080 254,433 +0.04(+0.72%)
Dec 18, 2013 4.996 5.044 4.976 5.044 261,286 +0.05(+0.96%)
Dec 17, 2013 4.996 5.016 4.988 4.996 213,111 +0.00(+0.00%)
Dec 16, 2013 4.984 5.008 4.980 4.996 252,817 +0.01(+0.16%)
Dec 13, 2013 5.004 5.004 4.964 4.988 166,826 -0.01(-0.16%)
Dec 12, 2013 5.016 5.016 4.988 4.996 170,518 -0.02(-0.32%)
Dec 11, 2013 5.044 5.044 5.012 5.012 166,856 -0.04(-0.87%)
Dec 10, 2013 5.048 5.060 5.044 5.056 196,141 +0.00(+0.08%)
Dec 09, 2013 5.056 5.080 5.052 5.052 403,687 -0.01(-0.16%)
Dec 06, 2013 5.072 5.072 5.044 5.060 144,485 +0.04(+0.72%)
Dec 05, 2013 5.012 5.028 4.996 5.024 523,608 +0.01(+0.16%)
Dec 04, 2013 5.004 5.028 4.988 5.016 312,611 -0.01(-0.12%)
Dec 03, 2013 5.036 5.040 5.000 5.022 176,004 -0.02(-0.44%)
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.