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

Adams Diversified Equity Fund (NY: ADX )

20.45 -0.13 (-0.63%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 29, 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 (%)
Aug 31, 2016 6.227 6.241 6.217 6.222 320,731 -0.02(-0.38%)
Aug 30, 2016 6.255 6.264 6.227 6.246 335,697 -0.01(-0.23%)
Aug 29, 2016 6.246 6.274 6.246 6.260 396,377 +0.02(+0.38%)
Aug 26, 2016 6.246 6.288 6.203 6.236 528,727 -0.01(-0.15%)
Aug 25, 2016 6.250 6.274 6.241 6.246 351,564 -0.01(-0.23%)
Aug 24, 2016 6.288 6.288 6.255 6.260 234,345 -0.03(-0.53%)
Aug 23, 2016 6.288 6.312 6.284 6.293 351,151 +0.02(+0.30%)
Aug 22, 2016 6.241 6.279 6.236 6.274 216,971 +0.01(+0.23%)
Aug 19, 2016 6.246 6.264 6.241 6.260 119,570 -0.01(-0.23%)
Aug 18, 2016 6.231 6.274 6.231 6.274 214,700 +0.04(+0.61%)
Aug 17, 2016 6.236 6.250 6.222 6.236 293,759 -0.01(-0.23%)
Aug 16, 2016 6.255 6.255 6.227 6.250 263,176 -0.00(-0.08%)
Aug 15, 2016 6.246 6.278 6.246 6.255 247,064 +0.01(+0.23%)
Aug 12, 2016 6.246 6.260 6.241 6.241 155,833 -0.02(-0.30%)
Aug 11, 2016 6.260 6.265 6.241 6.260 104,736 +0.03(+0.46%)
Aug 10, 2016 6.260 6.260 6.222 6.231 201,137 -0.00(-0.02%)
Aug 09, 2016 6.231 6.255 6.231 6.232 167,752 +0.02(+0.24%)
Aug 08, 2016 6.231 6.241 6.208 6.217 301,563 -0.02(-0.30%)
Aug 05, 2016 6.194 6.236 6.194 6.236 623,884 +0.05(+0.84%)
Aug 04, 2016 6.175 6.189 6.169 6.184 155,559 +0.00(+0.00%)
Aug 03, 2016 6.156 6.184 6.142 6.184 112,392 +0.02(+0.38%)
Aug 02, 2016 6.189 6.189 6.127 6.161 364,586 -0.04(-0.61%)
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.