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

Adams Diversified Equity Fund (NY: ADX )

19.67 +0.12 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2015 6.104 6.152 6.104 6.135 385,205 -0.03(-0.50%)
Mar 30, 2015 6.143 6.165 6.113 6.165 354,764 +0.07(+1.08%)
Mar 27, 2015 6.091 6.117 6.086 6.099 150,071 +0.00(+0.00%)
Mar 26, 2015 6.082 6.113 6.062 6.099 221,612 +0.00(+0.07%)
Mar 25, 2015 6.179 6.179 6.086 6.095 245,385 -0.07(-1.21%)
Mar 24, 2015 6.205 6.214 6.168 6.170 251,254 -0.04(-0.71%)
Mar 23, 2015 6.214 6.239 6.196 6.214 422,127 +0.02(+0.28%)
Mar 20, 2015 6.187 6.223 6.171 6.196 233,199 +0.04(+0.71%)
Mar 19, 2015 6.170 6.183 6.139 6.152 413,764 -0.02(-0.28%)
Mar 18, 2015 6.135 6.198 6.113 6.170 712,027 +0.02(+0.29%)
Mar 17, 2015 6.139 6.161 6.130 6.152 173,228 -0.00(-0.07%)
Mar 16, 2015 6.135 6.161 6.113 6.157 178,776 +0.05(+0.79%)
Mar 13, 2015 6.108 6.117 6.064 6.108 219,234 +0.00(+0.00%)
Mar 12, 2015 6.056 6.117 6.056 6.108 243,437 +0.07(+1.09%)
Mar 11, 2015 6.073 6.095 6.042 6.042 309,621 -0.04(-0.65%)
Mar 10, 2015 6.117 6.126 6.082 6.082 188,511 -0.08(-1.28%)
Mar 09, 2015 6.143 6.183 6.143 6.161 386,989 +0.00(+0.07%)
Mar 06, 2015 6.218 6.223 6.139 6.157 199,914 -0.07(-1.13%)
Mar 05, 2015 6.253 6.253 6.227 6.227 148,376 -0.00(-0.07%)
Mar 04, 2015 6.258 6.266 6.209 6.231 149,696 -0.04(-0.56%)
Mar 03, 2015 6.302 6.302 6.240 6.266 206,866 -0.04(-0.63%)
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.