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

Adams Diversified Equity Fund (NY: ADX )

19.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2016 6.048 6.072 6.015 6.043 351,271 +0.01(+0.16%)
May 27, 2016 6.029 6.034 6.034 6.034 221,236 +0.02(+0.39%)
May 26, 2016 6.039 6.046 6.006 6.010 350,973 -0.01(-0.24%)
May 25, 2016 5.982 6.029 5.982 6.024 397,153 +0.05(+0.92%)
May 24, 2016 5.944 5.977 5.936 5.970 523,387 +0.05(+0.91%)
May 23, 2016 5.916 5.945 5.906 5.916 316,399 +0.00(+0.00%)
May 20, 2016 5.911 5.953 5.906 5.916 266,062 +0.02(+0.32%)
May 19, 2016 5.906 5.906 5.868 5.897 221,060 -0.03(-0.48%)
May 18, 2016 5.916 5.944 5.882 5.925 393,688 +0.01(+0.16%)
May 17, 2016 5.939 5.953 5.916 5.916 181,280 -0.04(-0.64%)
May 16, 2016 5.911 5.972 5.911 5.953 254,899 +0.04(+0.72%)
May 13, 2016 5.939 5.972 5.911 5.911 205,468 -0.05(-0.79%)
May 12, 2016 6.001 6.015 5.930 5.958 376,551 -0.01(-0.16%)
May 11, 2016 6.015 6.024 5.968 5.968 194,799 -0.04(-0.71%)
May 10, 2016 5.968 6.013 5.963 6.010 257,973 +0.06(+1.03%)
May 09, 2016 5.930 5.958 5.921 5.949 403,562 +0.03(+0.48%)
May 06, 2016 5.888 5.940 5.888 5.921 332,102 +0.01(+0.16%)
May 05, 2016 5.958 5.958 5.907 5.911 422,432 +0.00(+0.00%)
May 04, 2016 5.935 5.949 5.907 5.911 337,344 -0.04(-0.71%)
May 03, 2016 5.954 5.973 5.930 5.954 360,984 -0.04(-0.71%)
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.