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

Adams Diversified Equity Fund (NY: ADX )

18.98 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 6.218 6.223 6.148 6.152 169,769 -0.07(-1.06%)
Apr 29, 2015 6.218 6.240 6.183 6.218 190,927 -0.02(-0.28%)
Apr 28, 2015 6.244 6.262 6.205 6.236 260,486 +0.00(+0.07%)
Apr 27, 2015 6.258 6.284 6.229 6.231 165,930 -0.03(-0.42%)
Apr 24, 2015 6.258 6.271 6.240 6.258 222,754 +0.02(+0.28%)
Apr 23, 2015 6.214 6.253 6.214 6.240 120,477 +0.01(+0.21%)
Apr 22, 2015 6.218 6.227 6.189 6.227 153,906 +0.03(+0.43%)
Apr 21, 2015 6.218 6.224 6.183 6.201 148,997 -0.00(-0.07%)
Apr 20, 2015 6.214 6.214 6.174 6.205 274,706 +0.04(+0.57%)
Apr 17, 2015 6.157 6.170 6.121 6.170 291,232 -0.03(-0.50%)
Apr 16, 2015 6.183 6.209 6.183 6.201 194,359 +0.01(+0.20%)
Apr 15, 2015 6.174 6.209 6.165 6.188 340,396 +0.03(+0.44%)
Apr 14, 2015 6.143 6.179 6.143 6.161 245,546 -0.00(-0.07%)
Apr 13, 2015 6.192 6.205 6.157 6.165 150,337 -0.03(-0.43%)
Apr 10, 2015 6.174 6.196 6.161 6.192 267,797 +0.02(+0.36%)
Apr 09, 2015 6.126 6.170 6.126 6.170 221,621 +0.04(+0.57%)
Apr 08, 2015 6.130 6.154 6.126 6.135 202,326 +0.00(+0.07%)
Apr 07, 2015 6.148 6.165 6.130 6.130 235,793 -0.01(-0.14%)
Apr 06, 2015 6.069 6.157 6.069 6.139 262,800 +0.02(+0.36%)
Apr 02, 2015 6.095 6.117 6.117 6.117 251,454 +0.04(+0.58%)
Apr 01, 2015 6.121 6.121 6.064 6.082 347,023 -0.05(-0.86%)
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%)
Mar 02, 2015 6.231 6.306 6.231 6.306 270,603 +0.07(+1.13%)
Feb 27, 2015 6.240 6.266 6.223 6.236 182,023 -0.02(-0.35%)
Feb 26, 2015 6.271 6.271 6.238 6.258 85,888 -0.01(-0.21%)
Feb 25, 2015 6.240 6.284 6.236 6.271 153,819 +0.04(+0.71%)
Feb 24, 2015 6.209 6.240 6.209 6.227 205,985 +0.02(+0.28%)
Feb 23, 2015 6.214 6.236 6.201 6.209 215,219 +0.00(+0.07%)
Feb 20, 2015 6.174 6.218 6.148 6.205 177,519 +0.03(+0.43%)
Feb 19, 2015 6.157 6.183 6.130 6.179 178,407 +0.02(+0.29%)
Feb 18, 2015 6.179 6.187 6.148 6.161 298,070 -0.03(-0.43%)
Feb 17, 2015 6.179 6.187 6.163 6.187 332,650 +0.00(+0.00%)
Feb 13, 2015 6.152 6.187 6.187 6.187 336,334 +0.05(+0.79%)
Feb 12, 2015 6.077 6.148 6.077 6.139 357,914 +0.06(+1.01%)
Feb 11, 2015 6.056 6.086 6.047 6.077 246,234 +0.02(+0.29%)
Feb 10, 2015 6.038 6.072 6.025 6.060 288,544 +0.05(+0.88%)
Feb 09, 2015 6.012 6.047 6.007 6.007 271,138 -0.05(-0.80%)
Feb 06, 2015 6.051 6.082 6.038 6.055 292,998 +0.03(+0.44%)
Feb 05, 2015 6.003 6.042 6.003 6.029 273,813 +0.06(+0.95%)
Feb 04, 2015 5.985 6.016 5.963 5.972 481,450 -0.02(-0.37%)
Feb 03, 2015 5.942 6.003 5.941 5.994 380,881 +0.07(+1.18%)
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.