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

Adams Diversified Equity Fund (NY: ADX )

18.65 -0.09 (-0.48%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 18, 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, 2019 10.20 10.23 10.19 10.21 104,386 +0.03(+0.25%)
Sep 27, 2019 10.24 10.26 10.16 10.19 176,196 -0.03(-0.25%)
Sep 26, 2019 10.23 10.23 10.17 10.21 174,263 +0.00(+0.00%)
Sep 25, 2019 10.14 10.21 10.14 10.21 314,846 +0.08(+0.83%)
Sep 24, 2019 10.30 10.31 10.12 10.13 316,475 -0.13(-1.26%)
Sep 23, 2019 10.26 10.28 10.23 10.26 151,297 -0.03(-0.31%)
Sep 20, 2019 10.31 10.33 10.28 10.29 348,514 -0.01(-0.06%)
Sep 19, 2019 10.24 10.32 10.24 10.30 209,526 +0.06(+0.63%)
Sep 18, 2019 10.25 10.26 10.20 10.23 269,243 -0.03(-0.25%)
Sep 17, 2019 10.21 10.26 10.21 10.26 228,642 +0.03(+0.25%)
Sep 16, 2019 10.27 10.27 10.22 10.23 254,153 -0.06(-0.63%)
Sep 13, 2019 10.31 10.31 10.27 10.30 203,959 +0.01(+0.13%)
Sep 12, 2019 10.24 10.32 10.22 10.28 405,030 +0.06(+0.63%)
Sep 11, 2019 10.14 10.22 10.14 10.22 258,704 +0.08(+0.76%)
Sep 10, 2019 10.16 10.17 10.11 10.14 289,769 -0.04(-0.38%)
Sep 09, 2019 10.23 10.23 10.17 10.18 194,720 -0.03(-0.25%)
Sep 06, 2019 10.20 10.24 10.16 10.21 454,294 +0.05(+0.44%)
Sep 05, 2019 10.09 10.21 10.05 10.16 431,196 +0.14(+1.42%)
Sep 04, 2019 10.01 10.04 9.997 10.02 126,985 +0.08(+0.78%)
Sep 03, 2019 9.929 9.955 9.897 9.942 288,358 -0.05(-0.45%)
Aug 30, 2019 10.01 10.03 9.948 9.987 292,522 +0.03(+0.26%)
Aug 29, 2019 9.961 9.980 9.903 9.961 262,656 +0.10(+0.98%)
Aug 28, 2019 9.761 9.877 9.710 9.864 415,070 +0.10(+1.06%)
Aug 27, 2019 9.864 9.897 9.740 9.761 279,775 -0.04(-0.39%)
Aug 26, 2019 9.794 9.839 9.759 9.800 271,570 +0.07(+0.73%)
Aug 23, 2019 9.890 9.951 9.707 9.729 338,433 -0.20(-2.01%)
Aug 22, 2019 9.948 9.981 9.897 9.929 484,736 -0.01(-0.13%)
Aug 21, 2019 9.993 10.01 9.935 9.942 600,703 +0.01(+0.06%)
Aug 20, 2019 9.993 9.993 9.929 9.935 337,584 -0.06(-0.64%)
Aug 19, 2019 10.03 10.05 9.988 10.000 205,699 +0.08(+0.85%)
Aug 16, 2019 9.871 9.942 9.852 9.916 210,318 +0.10(+0.98%)
Aug 15, 2019 9.884 9.897 9.781 9.819 378,734 -0.05(-0.46%)
Aug 14, 2019 9.935 9.954 9.845 9.864 456,235 -0.18(-1.79%)
Aug 13, 2019 9.929 10.10 9.922 10.04 247,304 +0.10(+0.97%)
Aug 12, 2019 9.935 9.980 9.916 9.948 312,220 -0.04(-0.45%)
Aug 09, 2019 10.03 10.03 9.929 9.993 328,957 -0.06(-0.64%)
Aug 08, 2019 9.922 10.06 9.897 10.06 296,676 +0.21(+2.09%)
Aug 07, 2019 9.768 9.884 9.704 9.852 247,006 -0.05(-0.49%)
Aug 06, 2019 9.845 9.909 9.787 9.900 414,292 +0.08(+0.82%)
Aug 05, 2019 10.06 10.08 9.723 9.819 494,465 -0.31(-3.11%)
Aug 02, 2019 10.13 10.15 10.01 10.13 304,838 -0.06(-0.57%)
Aug 01, 2019 10.26 10.33 10.17 10.19 358,136 -0.08(-0.75%)
Jul 31, 2019 10.32 10.35 10.17 10.27 323,719 -0.04(-0.44%)
Jul 30, 2019 10.29 10.31 10.27 10.31 182,727 +0.01(+0.06%)
Jul 29, 2019 10.30 10.32 10.27 10.31 163,444 +0.02(+0.19%)
Jul 26, 2019 10.24 10.29 10.24 10.29 225,477 +0.07(+0.69%)
Jul 25, 2019 10.28 10.31 10.20 10.22 254,729 -0.07(-0.69%)
Jul 24, 2019 10.22 10.29 10.22 10.29 118,018 +0.04(+0.44%)
Jul 23, 2019 10.20 10.24 10.17 10.24 181,535 +0.08(+0.76%)
Jul 22, 2019 10.19 10.21 10.15 10.17 122,825 -0.03(-0.25%)
Jul 19, 2019 10.23 10.24 10.16 10.19 172,726 -0.01(-0.13%)
Jul 18, 2019 10.15 10.21 10.15 10.21 174,703 +0.04(+0.44%)
Jul 17, 2019 10.22 10.24 10.14 10.16 231,617 -0.05(-0.50%)
Jul 16, 2019 10.20 10.23 10.19 10.21 103,277 +0.01(+0.13%)
Jul 15, 2019 10.19 10.21 10.16 10.20 208,796 +0.01(+0.13%)
Jul 12, 2019 10.19 10.21 10.17 10.19 200,891 +0.02(+0.19%)
Jul 11, 2019 10.13 10.19 10.12 10.17 230,600 +0.05(+0.51%)
Jul 10, 2019 10.05 10.14 10.05 10.12 147,575 +0.10(+0.96%)
Jul 09, 2019 10.01 10.05 10.01 10.02 172,315 -0.01(-0.13%)
Jul 08, 2019 10.03 10.06 9.993 10.03 100,567 -0.01(-0.06%)
Jul 05, 2019 10.04 10.07 9.987 10.04 99,745 -0.03(-0.32%)
Jul 03, 2019 10.06 10.09 10.06 10.07 101,145 +0.03(+0.32%)
Jul 02, 2019 10.01 10.05 10.01 10.04 134,810 +0.03(+0.32%)
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.