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 (%)
Aug 31, 2016 6.227 6.241 6.217 6.222 320,732 -0.02(-0.38%)
Aug 30, 2016 6.255 6.264 6.227 6.245 335,698 -0.01(-0.23%)
Aug 29, 2016 6.245 6.274 6.245 6.260 396,378 +0.02(+0.38%)
Aug 26, 2016 6.245 6.288 6.203 6.236 528,729 -0.01(-0.15%)
Aug 25, 2016 6.250 6.274 6.241 6.245 351,566 -0.01(-0.23%)
Aug 24, 2016 6.288 6.288 6.255 6.260 234,346 -0.03(-0.53%)
Aug 23, 2016 6.288 6.312 6.284 6.293 351,152 +0.02(+0.30%)
Aug 22, 2016 6.241 6.279 6.236 6.274 216,972 +0.01(+0.23%)
Aug 19, 2016 6.245 6.264 6.241 6.260 119,570 -0.01(-0.23%)
Aug 18, 2016 6.231 6.274 6.231 6.274 214,701 +0.04(+0.61%)
Aug 17, 2016 6.236 6.250 6.222 6.236 293,760 -0.01(-0.23%)
Aug 16, 2016 6.255 6.255 6.227 6.250 263,177 -0.00(-0.08%)
Aug 15, 2016 6.245 6.278 6.245 6.255 247,065 +0.01(+0.23%)
Aug 12, 2016 6.245 6.260 6.241 6.241 155,834 -0.02(-0.30%)
Aug 11, 2016 6.260 6.265 6.241 6.260 104,737 +0.03(+0.46%)
Aug 10, 2016 6.260 6.260 6.222 6.231 201,138 -0.00(-0.02%)
Aug 09, 2016 6.231 6.255 6.231 6.232 167,753 +0.02(+0.24%)
Aug 08, 2016 6.231 6.241 6.208 6.217 301,564 -0.02(-0.30%)
Aug 05, 2016 6.194 6.236 6.194 6.236 623,887 +0.05(+0.84%)
Aug 04, 2016 6.175 6.189 6.169 6.184 155,560 +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 6.160 364,587 -0.04(-0.61%)
Aug 01, 2016 6.198 6.203 6.179 6.198 248,608 +0.00(+0.00%)
Jul 29, 2016 6.194 6.217 6.179 6.198 285,802 +0.01(+0.15%)
Jul 28, 2016 6.156 6.189 6.146 6.189 219,000 +0.02(+0.31%)
Jul 27, 2016 6.160 6.176 6.151 6.170 235,853 +0.02(+0.31%)
Jul 26, 2016 6.137 6.160 6.127 6.151 299,529 +0.01(+0.15%)
Jul 25, 2016 6.170 6.175 6.118 6.142 492,798 -0.02(-0.31%)
Jul 22, 2016 6.146 6.176 6.146 6.160 265,614 -0.00(-0.08%)
Jul 21, 2016 6.175 6.179 6.135 6.165 306,680 +0.00(+0.08%)
Jul 20, 2016 6.156 6.175 6.146 6.160 363,422 +0.02(+0.31%)
Jul 19, 2016 6.137 6.156 6.127 6.142 243,096 -0.02(-0.31%)
Jul 18, 2016 6.142 6.160 6.123 6.160 277,322 +0.01(+0.23%)
Jul 15, 2016 6.160 6.179 6.127 6.146 280,917 -0.01(-0.23%)
Jul 14, 2016 6.160 6.170 6.135 6.160 292,561 +0.04(+0.62%)
Jul 13, 2016 6.165 6.165 6.113 6.123 319,543 -0.02(-0.38%)
Jul 12, 2016 6.127 6.151 6.113 6.146 411,421 +0.04(+0.62%)
Jul 11, 2016 6.090 6.132 6.090 6.109 342,700 +0.04(+0.62%)
Jul 08, 2016 6.019 5.995 5.995 6.071 477,753 +0.08(+1.26%)
Jul 07, 2016 5.986 6.014 5.946 5.995 357,114 +0.00(+0.00%)
Jul 06, 2016 5.934 5.995 5.920 5.995 247,939 +0.03(+0.55%)
Jul 05, 2016 5.953 5.962 5.929 5.962 163,177 -0.04(-0.71%)
Jul 01, 2016 5.976 6.005 6.005 6.005 293,813 +0.02(+0.39%)
Jun 30, 2016 5.915 5.995 5.906 5.981 334,562 +0.08(+1.28%)
Jun 29, 2016 5.839 5.915 5.839 5.906 285,738 +0.10(+1.79%)
Jun 28, 2016 5.740 5.806 5.740 5.802 314,454 +0.09(+1.66%)
Jun 27, 2016 5.802 5.802 5.698 5.707 438,795 -0.12(-2.03%)
Jun 24, 2016 5.811 5.887 5.806 5.825 698,308 -0.17(-2.91%)
Jun 23, 2016 6.000 6.005 5.976 6.000 465,257 +0.05(+0.87%)
Jun 22, 2016 5.962 5.981 5.948 5.948 356,442 +0.00(+0.00%)
Jun 21, 2016 5.953 5.967 5.943 5.948 404,168 -0.00(-0.08%)
Jun 20, 2016 5.997 6.000 5.953 5.953 334,291 +0.04(+0.64%)
Jun 17, 2016 5.915 5.943 5.901 5.915 246,693 -0.01(-0.16%)
Jun 16, 2016 5.901 5.943 5.868 5.924 1,015,443 -0.01(-0.24%)
Jun 15, 2016 5.972 5.986 5.939 5.939 168,310 -0.01(-0.24%)
Jun 14, 2016 5.943 5.986 5.929 5.953 185,136 -0.02(-0.40%)
Jun 13, 2016 6.005 6.038 5.972 5.976 467,850 -0.05(-0.86%)
Jun 10, 2016 6.052 6.061 6.014 6.028 374,673 -0.06(-1.01%)
Jun 09, 2016 6.099 6.109 6.076 6.090 241,647 -0.02(-0.39%)
Jun 08, 2016 6.094 6.118 6.094 6.113 137,249 +0.02(+0.39%)
Jun 07, 2016 6.080 6.113 6.071 6.090 272,598 -0.00(-0.08%)
Jun 06, 2016 6.061 6.099 6.061 6.094 316,465 +0.05(+0.78%)
Jun 03, 2016 6.038 6.066 6.014 6.047 270,389 -0.01(-0.23%)
Jun 02, 2016 6.038 6.061 6.028 6.061 351,466 +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.