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

Adams Diversified Equity Fund (NY: ADX )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 8.538 8.538 8.488 8.493 321,125 -0.05(-0.59%)
May 30, 2018 8.471 8.549 8.449 8.544 223,157 +0.11(+1.32%)
May 29, 2018 8.488 8.488 8.391 8.432 348,191 -0.08(-0.98%)
May 25, 2018 8.516 8.516 8.516 0 -0.03(-0.39%)
May 24, 2018 8.538 8.549 8.501 8.549 299,815 +0.01(+0.07%)
May 23, 2018 8.504 8.549 8.479 8.544 285,366 +0.01(+0.07%)
May 22, 2018 8.571 8.583 8.535 8.538 396,043 -0.01(-0.07%)
May 21, 2018 8.516 8.560 8.516 8.544 226,123 +0.07(+0.86%)
May 18, 2018 8.488 8.499 8.465 8.471 220,402 -0.03(-0.33%)
May 17, 2018 8.499 8.532 8.471 8.499 296,012 +0.01(+0.13%)
May 16, 2018 8.482 8.516 8.460 8.488 250,911 +0.00(+0.00%)
May 15, 2018 8.493 8.493 8.460 8.488 419,080 -0.03(-0.39%)
May 14, 2018 8.538 8.571 8.510 8.521 288,496 +0.01(+0.13%)
May 11, 2018 8.499 8.521 8.487 8.510 200,525 +0.02(+0.26%)
May 10, 2018 8.432 8.499 8.432 8.488 248,849 +0.08(+0.99%)
May 09, 2018 8.365 8.421 8.354 8.404 264,262 +0.06(+0.73%)
May 08, 2018 8.360 8.365 8.313 8.343 259,474 +0.00(+0.00%)
May 07, 2018 8.343 8.382 8.338 8.343 255,091 +0.01(+0.07%)
May 04, 2018 8.210 8.349 8.182 8.338 339,221 +0.11(+1.28%)
May 03, 2018 8.249 8.254 8.135 8.232 423,163 -0.02(-0.20%)
May 02, 2018 8.304 8.321 8.243 8.249 182,550 -0.03(-0.40%)
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.