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 +0.06 (+0.31%)
Official Closing 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, 2018 8.559 8.559 8.509 8.515 320,323 -0.05(-0.59%)
May 30, 2018 8.492 8.571 8.470 8.565 222,599 +0.11(+1.32%)
May 29, 2018 8.509 8.509 8.412 8.453 347,322 -0.08(-0.98%)
May 25, 2018 8.537 8.537 8.537 0 -0.03(-0.39%)
May 24, 2018 8.559 8.571 8.522 8.571 299,066 +0.01(+0.07%)
May 23, 2018 8.526 8.571 8.501 8.565 284,653 +0.01(+0.07%)
May 22, 2018 8.593 8.604 8.557 8.559 395,054 -0.01(-0.07%)
May 21, 2018 8.537 8.582 8.537 8.565 225,558 +0.07(+0.86%)
May 18, 2018 8.509 8.520 8.487 8.492 219,852 -0.03(-0.33%)
May 17, 2018 8.520 8.553 8.492 8.520 295,273 +0.01(+0.13%)
May 16, 2018 8.503 8.537 8.481 8.509 250,284 +0.00(+0.00%)
May 15, 2018 8.515 8.515 8.481 8.509 418,033 -0.03(-0.39%)
May 14, 2018 8.559 8.593 8.531 8.542 287,775 +0.01(+0.13%)
May 11, 2018 8.520 8.542 8.508 8.531 200,024 +0.02(+0.26%)
May 10, 2018 8.453 8.520 8.453 8.509 248,227 +0.08(+0.99%)
May 09, 2018 8.386 8.442 8.375 8.425 263,602 +0.06(+0.73%)
May 08, 2018 8.381 8.386 8.333 8.364 258,826 +0.00(+0.00%)
May 07, 2018 8.364 8.403 8.358 8.364 254,454 +0.01(+0.07%)
May 04, 2018 8.230 8.370 8.202 8.358 338,374 +0.11(+1.28%)
May 03, 2018 8.269 8.275 8.155 8.252 422,106 -0.02(-0.20%)
May 02, 2018 8.325 8.342 8.264 8.269 182,094 -0.03(-0.40%)
May 01, 2018 8.269 8.303 8.219 8.303 312,305 +0.01(+0.07%)
Apr 30, 2018 8.370 8.397 8.280 8.297 377,373 -0.04(-0.47%)
Apr 27, 2018 8.336 8.370 8.297 8.336 432,723 +0.01(+0.07%)
Apr 26, 2018 8.269 8.342 8.258 8.331 466,924 +0.11(+1.36%)
Apr 25, 2018 8.241 8.241 8.152 8.219 425,074 -0.01(-0.14%)
Apr 24, 2018 8.347 8.374 8.191 8.230 388,142 -0.10(-1.20%)
Apr 23, 2018 8.336 8.364 8.303 8.331 211,808 +0.02(+0.20%)
Apr 20, 2018 8.414 8.414 8.292 8.314 214,355 -0.10(-1.19%)
Apr 19, 2018 8.431 8.437 8.375 8.414 242,370 -0.03(-0.33%)
Apr 18, 2018 8.431 8.453 8.420 8.442 264,027 +0.03(+0.33%)
Apr 17, 2018 8.370 8.442 8.370 8.414 318,953 +0.09(+1.07%)
Apr 16, 2018 8.314 8.353 8.292 8.325 349,713 +0.06(+0.67%)
Apr 13, 2018 8.347 8.364 8.252 8.269 271,360 -0.02(-0.27%)
Apr 12, 2018 8.275 8.319 8.272 8.292 387,884 +0.03(+0.41%)
Apr 11, 2018 8.230 8.297 8.230 8.258 285,313 -0.02(-0.20%)
Apr 10, 2018 8.241 8.297 8.225 8.275 250,601 +0.12(+1.44%)
Apr 09, 2018 8.174 8.268 8.130 8.158 377,524 +0.01(+0.14%)
Apr 06, 2018 8.225 8.297 8.102 8.147 599,625 -0.16(-1.88%)
Apr 05, 2018 8.280 8.342 8.258 8.303 301,593 +0.06(+0.74%)
Apr 04, 2018 8.063 8.241 8.052 8.241 326,760 +0.10(+1.23%)
Apr 03, 2018 8.102 8.152 8.029 8.141 431,017 +0.09(+1.11%)
Apr 02, 2018 8.213 8.236 8.016 8.052 767,426 -0.18(-2.23%)
Mar 29, 2018 8.236 8.236 8.236 0 +0.10(+1.23%)
Mar 28, 2018 8.158 8.206 8.102 8.135 469,729 -0.02(-0.27%)
Mar 27, 2018 8.308 8.325 8.133 8.158 568,570 -0.13(-1.61%)
Mar 26, 2018 8.202 8.303 8.130 8.292 793,651 +0.20(+2.48%)
Mar 23, 2018 8.280 8.314 8.091 8.091 952,877 -0.18(-2.16%)
Mar 22, 2018 8.420 8.425 8.258 8.269 578,002 -0.22(-2.63%)
Mar 21, 2018 8.464 8.554 8.464 8.492 236,111 +0.01(+0.07%)
Mar 20, 2018 8.481 8.509 8.459 8.487 346,415 +0.02(+0.20%)
Mar 19, 2018 8.548 8.548 8.420 8.470 336,970 -0.09(-1.11%)
Mar 16, 2018 8.576 8.626 8.559 8.565 409,654 +0.00(+0.00%)
Mar 15, 2018 8.593 8.634 8.537 8.565 284,369 -0.01(-0.13%)
Mar 14, 2018 8.665 8.671 8.576 8.576 428,863 -0.08(-0.90%)
Mar 13, 2018 8.754 8.765 8.621 8.654 229,186 -0.08(-0.96%)
Mar 12, 2018 8.710 8.743 8.687 8.738 166,043 +0.04(+0.45%)
Mar 09, 2018 8.598 8.699 8.581 8.699 222,110 +0.16(+1.83%)
Mar 08, 2018 8.515 8.548 8.492 8.542 175,141 +0.04(+0.48%)
Mar 07, 2018 8.509 8.425 8.502 423,417 +0.00(+0.05%)
Mar 06, 2018 8.509 8.548 8.473 8.498 224,163 +0.01(+0.13%)
Mar 05, 2018 8.375 8.503 8.353 8.487 373,103 +0.06(+0.73%)
Mar 02, 2018 8.358 8.430 8.319 8.425 894,902 -0.02(-0.20%)
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.