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

Adams Diversified Equity Fund (NY: ADX )

19.55 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2014 5.234 5.259 5.234 5.247 184,413 +0.03(+0.58%)
Mar 28, 2014 5.214 5.263 5.206 5.216 243,981 +0.02(+0.35%)
Mar 27, 2014 5.206 5.210 5.183 5.198 177,936 -0.01(-0.16%)
Mar 26, 2014 5.255 5.259 5.194 5.206 334,112 -0.03(-0.54%)
Mar 25, 2014 5.222 5.251 5.214 5.234 231,123 +0.02(+0.31%)
Mar 24, 2014 5.242 5.251 5.186 5.218 660,500 -0.02(-0.39%)
Mar 21, 2014 5.247 5.275 5.230 5.238 158,488 +0.00(+0.00%)
Mar 20, 2014 5.198 5.242 5.190 5.238 884,518 +0.03(+0.62%)
Mar 19, 2014 5.234 5.251 5.194 5.206 315,539 -0.02(-0.46%)
Mar 18, 2014 5.222 5.251 5.222 5.230 457,937 +0.02(+0.31%)
Mar 17, 2014 5.198 5.236 5.198 5.214 280,638 +0.02(+0.47%)
Mar 14, 2014 5.206 5.219 5.186 5.190 258,733 -0.01(-0.23%)
Mar 13, 2014 5.263 5.267 5.194 5.202 358,266 -0.06(-1.08%)
Mar 12, 2014 5.255 5.259 5.230 5.259 184,584 -0.01(-0.15%)
Mar 11, 2014 5.271 5.287 5.251 5.267 251,420 -0.00(-0.08%)
Mar 10, 2014 5.251 5.279 5.247 5.271 137,115 +0.00(+0.08%)
Mar 07, 2014 5.295 5.307 5.263 5.267 210,579 -0.02(-0.38%)
Mar 06, 2014 5.263 5.295 5.263 5.287 260,084 +0.02(+0.46%)
Mar 05, 2014 5.259 5.283 5.251 5.263 221,563 +0.00(+0.08%)
Mar 04, 2014 5.234 5.275 5.234 5.259 356,316 +0.06(+1.09%)
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.