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

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 5.583 5.591 5.534 5.534 710,460 -0.09(-1.66%)
Jul 30, 2014 5.656 5.664 5.619 5.628 440,553 -0.03(-0.50%)
Jul 29, 2014 5.676 5.692 5.656 5.656 322,149 -0.01(-0.14%)
Jul 28, 2014 5.664 5.676 5.644 5.664 864,545 -0.00(-0.07%)
Jul 25, 2014 5.684 5.686 5.656 5.668 199,409 -0.03(-0.50%)
Jul 24, 2014 5.697 5.717 5.692 5.697 269,839 +0.00(+0.07%)
Jul 23, 2014 5.680 5.699 5.677 5.692 157,944 +0.02(+0.36%)
Jul 22, 2014 5.664 5.680 5.660 5.672 153,865 +0.02(+0.29%)
Jul 21, 2014 5.644 5.660 5.632 5.656 266,978 +0.00(+0.00%)
Jul 18, 2014 5.615 5.656 5.611 5.656 140,408 +0.06(+1.16%)
Jul 17, 2014 5.644 5.664 5.591 5.591 210,633 -0.06(-1.08%)
Jul 16, 2014 5.652 5.672 5.648 5.652 262,877 +0.01(+0.22%)
Jul 15, 2014 5.652 5.656 5.616 5.640 186,224 +0.00(+0.00%)
Jul 14, 2014 5.632 5.660 5.628 5.640 296,172 +0.03(+0.51%)
Jul 11, 2014 5.595 5.612 5.583 5.611 202,123 +0.01(+0.14%)
Jul 10, 2014 5.579 5.615 5.567 5.603 275,091 -0.02(-0.36%)
Jul 09, 2014 5.632 5.632 5.607 5.624 199,570 +0.02(+0.36%)
Jul 08, 2014 5.632 5.632 5.587 5.603 281,820 -0.05(-0.86%)
Jul 07, 2014 5.656 5.658 5.628 5.652 511,217 -0.01(-0.14%)
Jul 03, 2014 5.636 5.660 5.660 5.660 108,691 +0.03(+0.58%)
Jul 02, 2014 5.628 5.634 5.611 5.628 202,192 +0.00(+0.07%)
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.