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

Adams Diversified Equity Fund (NY: ADX )

19.55 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2016 5.963 6.006 5.949 5.963 183,301 +0.00(+0.00%)
Mar 30, 2016 5.949 6.010 5.949 5.963 226,610 +0.04(+0.64%)
Mar 29, 2016 5.874 5.930 5.855 5.925 102,080 +0.03(+0.56%)
Mar 28, 2016 5.897 5.911 5.888 5.892 258,545 +0.01(+0.24%)
Mar 24, 2016 5.883 5.878 5.878 5.878 167,588 -0.02(-0.40%)
Mar 23, 2016 5.907 5.921 5.888 5.902 176,538 -0.02(-0.40%)
Mar 22, 2016 5.892 5.935 5.892 5.925 197,249 +0.01(+0.16%)
Mar 21, 2016 5.902 5.935 5.902 5.916 104,799 +0.02(+0.32%)
Mar 18, 2016 5.916 5.939 5.897 5.897 205,874 +0.00(+0.08%)
Mar 17, 2016 5.864 5.916 5.864 5.892 222,032 +0.02(+0.32%)
Mar 16, 2016 5.841 5.897 5.841 5.874 234,661 +0.02(+0.32%)
Mar 15, 2016 5.817 5.864 5.812 5.855 422,075 +0.00(+0.00%)
Mar 14, 2016 5.836 5.863 5.836 5.855 177,180 +0.01(+0.16%)
Mar 11, 2016 5.789 5.864 5.789 5.845 196,979 +0.08(+1.47%)
Mar 10, 2016 5.784 5.793 5.727 5.760 298,820 -0.01(-0.16%)
Mar 09, 2016 5.727 5.770 5.727 5.770 201,684 +0.06(+0.99%)
Mar 08, 2016 5.746 5.759 5.709 5.713 281,276 -0.06(-1.06%)
Mar 07, 2016 5.732 5.784 5.732 5.775 308,062 +0.01(+0.16%)
Mar 04, 2016 5.732 5.786 5.732 5.765 215,467 +0.02(+0.41%)
Mar 03, 2016 5.709 5.742 5.704 5.742 564,020 +0.01(+0.16%)
Mar 02, 2016 5.704 5.732 5.690 5.732 248,062 +0.04(+0.75%)
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.