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 28, 2017 7.171 7.171 7.141 7.151 273,212 +0.00(+0.00%)
Apr 27, 2017 7.141 7.161 7.131 7.151 266,787 +0.02(+0.29%)
Apr 26, 2017 7.131 7.151 7.126 7.131 343,148 +0.02(+0.21%)
Apr 25, 2017 7.095 7.131 7.095 7.115 281,665 +0.04(+0.50%)
Apr 24, 2017 7.049 7.090 7.049 7.080 400,535 +0.06(+0.87%)
Apr 21, 2017 7.019 7.039 7.003 7.019 230,689 +0.00(+0.00%)
Apr 20, 2017 6.983 7.029 6.973 7.019 258,115 +0.06(+0.80%)
Apr 19, 2017 6.973 7.002 6.963 6.963 193,938 -0.01(-0.15%)
Apr 18, 2017 6.968 6.993 6.963 6.973 258,427 -0.01(-0.15%)
Apr 17, 2017 6.952 6.993 6.952 6.983 270,866 +0.04(+0.51%)
Apr 13, 2017 6.988 7.014 6.947 6.947 272,768 -0.05(-0.73%)
Apr 12, 2017 7.014 7.019 6.988 6.998 235,115 -0.03(-0.36%)
Apr 11, 2017 7.024 7.024 6.980 7.024 332,393 -0.01(-0.14%)
Apr 10, 2017 7.008 7.049 7.008 7.034 302,405 +0.03(+0.36%)
Apr 07, 2017 6.993 7.014 6.978 7.008 240,961 +0.01(+0.15%)
Apr 06, 2017 6.973 7.003 6.970 6.998 307,344 +0.03(+0.36%)
Apr 05, 2017 6.998 7.024 6.968 6.973 338,262 -0.01(-0.07%)
Apr 04, 2017 6.947 6.983 6.937 6.978 286,909 +0.03(+0.37%)
Apr 03, 2017 6.993 7.008 6.937 6.952 377,369 -0.05(-0.65%)
Mar 31, 2017 7.003 7.011 6.988 6.998 495,361 -0.01(-0.07%)
Mar 30, 2017 6.983 7.019 6.983 7.003 239,088 +0.01(+0.15%)
Mar 29, 2017 6.973 7.003 6.958 6.993 404,520 +0.01(+0.15%)
Mar 28, 2017 6.907 6.988 6.907 6.983 269,754 +0.07(+0.96%)
Mar 27, 2017 6.871 6.927 6.851 6.917 338,038 -0.01(-0.07%)
Mar 24, 2017 6.942 6.958 6.902 6.922 158,476 +0.00(+0.00%)
Mar 23, 2017 6.917 6.961 6.917 6.922 202,646 -0.01(-0.07%)
Mar 22, 2017 6.917 6.937 6.896 6.927 342,174 -0.01(-0.07%)
Mar 21, 2017 7.024 7.024 6.907 6.932 414,237 -0.08(-1.09%)
Mar 20, 2017 7.019 7.034 6.998 7.008 151,953 -0.01(-0.15%)
Mar 17, 2017 7.034 7.049 7.019 7.019 224,117 -0.02(-0.22%)
Mar 16, 2017 7.034 7.034 7.001 7.034 269,919 +0.01(+0.14%)
Mar 15, 2017 6.998 7.034 6.983 7.024 482,937 +0.04(+0.58%)
Mar 14, 2017 6.983 6.988 6.958 6.983 68,953 -0.02(-0.22%)
Mar 13, 2017 6.968 7.003 6.968 6.998 220,464 +0.02(+0.29%)
Mar 10, 2017 7.003 7.003 6.978 6.978 214,169 +0.01(+0.15%)
Mar 09, 2017 6.977 6.988 6.946 6.968 404,622 -0.01(-0.07%)
Mar 08, 2017 6.998 7.014 6.968 6.973 204,068 -0.02(-0.22%)
Mar 07, 2017 6.988 7.014 6.988 6.988 181,872 -0.02(-0.29%)
Mar 06, 2017 7.003 7.019 6.973 7.008 242,403 -0.02(-0.29%)
Mar 03, 2017 6.993 7.029 6.993 7.029 467,828 +0.04(+0.58%)
Mar 02, 2017 7.024 7.031 6.988 6.988 462,298 -0.05(-0.65%)
Mar 01, 2017 6.978 7.046 6.978 7.034 395,920 +0.10(+1.47%)
Feb 28, 2017 6.942 6.958 6.912 6.932 318,626 -0.02(-0.22%)
Feb 27, 2017 6.932 6.973 6.927 6.947 275,827 +0.01(+0.07%)
Feb 24, 2017 6.917 6.942 6.902 6.942 274,794 +0.01(+0.07%)
Feb 23, 2017 6.947 6.958 6.922 6.937 304,423 -0.01(-0.07%)
Feb 22, 2017 6.912 6.942 6.912 6.942 315,296 +0.02(+0.22%)
Feb 21, 2017 6.891 6.932 6.891 6.927 302,308 +0.04(+0.59%)
Feb 17, 2017 6.886 6.886 6.886 0 -0.01(-0.07%)
Feb 16, 2017 6.902 6.904 6.871 6.891 204,251 -0.02(-0.22%)
Feb 15, 2017 6.871 6.922 6.856 6.907 269,902 +0.03(+0.37%)
Feb 14, 2017 6.840 6.881 6.825 6.881 247,366 +0.04(+0.52%)
Feb 13, 2017 6.820 6.866 6.820 6.846 399,824 +0.05(+0.67%)
Feb 10, 2017 6.795 6.810 6.785 6.800 210,232 +0.03(+0.45%)
Feb 09, 2017 6.739 6.790 6.739 6.769 530,782 +0.04(+0.53%)
Feb 08, 2017 6.739 6.744 6.718 6.734 234,475 +0.01(+0.15%)
Feb 07, 2017 6.729 6.744 6.708 6.723 322,502 +0.00(+0.00%)
Feb 06, 2017 6.723 6.734 6.703 6.723 365,715 +0.01(+0.08%)
Feb 03, 2017 6.703 6.739 6.703 6.718 487,020 +0.04(+0.53%)
Feb 02, 2017 6.673 6.688 6.658 6.683 259,757 +0.01(+0.08%)
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.