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 (%)
Apr 30, 2015 6.218 6.223 6.148 6.152 169,769 -0.07(-1.06%)
Apr 29, 2015 6.218 6.240 6.183 6.218 190,927 -0.02(-0.28%)
Apr 28, 2015 6.244 6.262 6.205 6.236 260,486 +0.00(+0.07%)
Apr 27, 2015 6.258 6.284 6.229 6.231 165,930 -0.03(-0.42%)
Apr 24, 2015 6.258 6.271 6.240 6.258 222,754 +0.02(+0.28%)
Apr 23, 2015 6.214 6.253 6.214 6.240 120,477 +0.01(+0.21%)
Apr 22, 2015 6.218 6.227 6.189 6.227 153,906 +0.03(+0.43%)
Apr 21, 2015 6.218 6.224 6.183 6.201 148,997 -0.00(-0.07%)
Apr 20, 2015 6.214 6.214 6.174 6.205 274,706 +0.04(+0.57%)
Apr 17, 2015 6.157 6.170 6.121 6.170 291,232 -0.03(-0.50%)
Apr 16, 2015 6.183 6.209 6.183 6.201 194,359 +0.01(+0.20%)
Apr 15, 2015 6.174 6.209 6.165 6.188 340,396 +0.03(+0.44%)
Apr 14, 2015 6.143 6.179 6.143 6.161 245,546 -0.00(-0.07%)
Apr 13, 2015 6.192 6.205 6.157 6.165 150,337 -0.03(-0.43%)
Apr 10, 2015 6.174 6.196 6.161 6.192 267,797 +0.02(+0.36%)
Apr 09, 2015 6.126 6.170 6.126 6.170 221,621 +0.04(+0.57%)
Apr 08, 2015 6.130 6.154 6.126 6.135 202,326 +0.00(+0.07%)
Apr 07, 2015 6.148 6.165 6.130 6.130 235,793 -0.01(-0.14%)
Apr 06, 2015 6.069 6.157 6.069 6.139 262,800 +0.02(+0.36%)
Apr 02, 2015 6.095 6.117 6.117 6.117 251,454 +0.04(+0.58%)
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.