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

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2013 4.675 4.694 4.634 4.634 730,985 -0.03(-0.73%)
May 30, 2013 4.637 4.687 4.630 4.668 293,027 +0.01(+0.16%)
May 29, 2013 4.668 4.672 4.630 4.660 415,738 -0.02(-0.49%)
May 28, 2013 4.694 4.736 4.649 4.683 388,543 +0.02(+0.49%)
May 24, 2013 4.641 4.668 4.619 4.660 257,520 +0.02(+0.41%)
May 23, 2013 4.607 4.653 4.603 4.641 370,023 -0.03(-0.57%)
May 22, 2013 4.717 4.748 4.626 4.668 372,635 -0.03(-0.57%)
May 21, 2013 4.698 4.713 4.675 4.694 356,140 -0.01(-0.16%)
May 20, 2013 4.668 4.717 4.668 4.702 425,725 +0.01(+0.24%)
May 17, 2013 4.653 4.698 4.653 4.691 212,576 +0.05(+0.98%)
May 16, 2013 4.649 4.675 4.645 4.645 203,327 -0.01(-0.24%)
May 15, 2013 4.619 4.664 4.619 4.656 634,424 +0.05(+1.16%)
May 13, 2013 4.584 4.611 4.584 4.603 217,453 +0.01(+0.17%)
May 10, 2013 4.592 4.596 4.574 4.596 670,344 -0.00(-0.08%)
May 09, 2013 4.581 4.603 4.581 4.599 476,978 +0.02(+0.33%)
May 08, 2013 4.554 4.588 4.554 4.584 307,185 +0.01(+0.17%)
May 07, 2013 4.543 4.581 4.539 4.577 288,131 +0.03(+0.67%)
May 06, 2013 4.509 4.558 4.509 4.547 247,882 +0.02(+0.50%)
May 03, 2013 4.505 4.543 4.478 4.524 393,631 +0.05(+1.01%)
May 02, 2013 4.433 4.482 4.433 4.478 267,803 +0.05(+1.20%)
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.