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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2013 5.085 5.093 5.077 5.085 54,448 +0.01(+0.24%)
Nov 27, 2013 5.069 5.073 5.053 5.073 168,272 +0.01(+0.16%)
Nov 26, 2013 5.077 5.077 5.053 5.065 412,463 -0.01(-0.16%)
Nov 25, 2013 5.065 5.073 5.053 5.073 625,206 +0.02(+0.40%)
Nov 22, 2013 5.024 5.053 5.024 5.053 242,094 +0.03(+0.64%)
Nov 21, 2013 5.008 5.077 4.998 5.020 1,053,513 +0.04(+0.73%)
Nov 20, 2013 4.996 5.015 4.961 4.984 534,634 +0.00(+0.08%)
Nov 19, 2013 5.026 5.026 4.980 4.980 588,346 -0.04(-0.84%)
Nov 18, 2013 5.057 5.064 5.007 5.022 765,648 -0.02(-0.38%)
Nov 15, 2013 5.022 5.080 5.019 5.041 684,630 +0.02(+0.46%)
Nov 14, 2013 4.980 5.026 4.980 5.019 182,552 +0.03(+0.61%)
Nov 13, 2013 4.965 4.988 4.965 4.988 194,952 +0.00(+0.00%)
Nov 12, 2013 4.980 4.988 4.971 4.988 230,148 -0.01(-0.15%)
Nov 11, 2013 4.973 4.996 4.973 4.996 186,131 +0.01(+0.15%)
Nov 08, 2013 4.938 4.992 4.927 4.988 281,398 +0.04(+0.89%)
Nov 07, 2013 4.980 4.980 4.935 4.944 258,600 -0.04(-0.73%)
Nov 06, 2013 4.969 4.988 4.954 4.980 214,187 +0.03(+0.54%)
Nov 05, 2013 4.958 4.969 4.942 4.954 194,955 -0.03(-0.54%)
Nov 04, 2013 4.954 4.996 4.942 4.980 214,625 +0.02(+0.46%)
Nov 01, 2013 4.942 4.961 4.942 4.958 344,624 +0.01(+0.23%)
Oct 31, 2013 4.958 4.965 4.942 4.946 257,465 -0.01(-0.23%)
Oct 30, 2013 4.969 4.984 4.946 4.958 322,639 -0.02(-0.31%)
Oct 29, 2013 4.942 4.980 4.942 4.973 315,747 +0.03(+0.58%)
Oct 28, 2013 4.916 4.946 4.916 4.944 221,660 +0.02(+0.50%)
Oct 25, 2013 4.919 4.927 4.908 4.919 269,042 +0.01(+0.16%)
Oct 24, 2013 4.908 4.938 4.900 4.912 410,385 +0.00(+0.00%)
Oct 23, 2013 4.912 4.923 4.900 4.912 305,704 -0.01(-0.23%)
Oct 22, 2013 4.900 4.935 4.897 4.923 151,315 +0.02(+0.47%)
Oct 21, 2013 4.889 4.927 4.889 4.900 255,196 +0.00(+0.08%)
Oct 18, 2013 4.874 4.908 4.874 4.897 281,870 +0.02(+0.39%)
Oct 17, 2013 4.816 4.877 4.805 4.877 234,766 +0.05(+1.03%)
Oct 16, 2013 4.786 4.828 4.786 4.828 270,678 +0.06(+1.20%)
Oct 15, 2013 4.748 4.782 4.744 4.771 313,335 +0.00(+0.00%)
Oct 14, 2013 4.752 4.778 4.744 4.771 176,187 +0.02(+0.32%)
Oct 11, 2013 4.725 4.774 4.725 4.755 171,352 +0.03(+0.65%)
Oct 10, 2013 4.672 4.733 4.672 4.725 162,407 +0.08(+1.81%)
Oct 09, 2013 4.656 4.672 4.637 4.641 196,211 -0.02(-0.49%)
Oct 08, 2013 4.687 4.694 4.659 4.664 159,337 -0.04(-0.81%)
Oct 07, 2013 4.668 4.710 4.668 4.702 315,600 -0.02(-0.48%)
Oct 04, 2013 4.694 4.733 4.694 4.725 125,313 +0.02(+0.41%)
Oct 03, 2013 4.748 4.748 4.702 4.706 167,012 -0.03(-0.72%)
Oct 02, 2013 4.740 4.759 4.725 4.740 142,704 -0.02(-0.40%)
Oct 01, 2013 4.721 4.774 4.721 4.759 106,812 +0.03(+0.73%)
Sep 30, 2013 4.717 4.740 4.691 4.725 272,346 -0.01(-0.16%)
Sep 27, 2013 4.736 4.755 4.729 4.733 271,468 -0.02(-0.40%)
Sep 26, 2013 4.748 4.790 4.747 4.752 142,305 +0.01(+0.24%)
Sep 25, 2013 4.759 4.771 4.740 4.740 227,602 -0.01(-0.16%)
Sep 24, 2013 4.763 4.801 4.748 4.748 153,804 -0.03(-0.72%)
Sep 23, 2013 4.801 4.801 4.755 4.782 268,677 -0.03(-0.56%)
Sep 20, 2013 4.820 4.828 4.805 4.809 507,094 -0.01(-0.24%)
Sep 19, 2013 4.797 4.824 4.797 4.820 359,697 +0.02(+0.48%)
Sep 18, 2013 4.736 4.797 4.736 4.797 219,693 +0.05(+1.13%)
Sep 17, 2013 4.729 4.755 4.729 4.744 171,236 +0.02(+0.44%)
Sep 16, 2013 4.733 4.754 4.721 4.723 397,580 +0.02(+0.53%)
Sep 13, 2013 4.713 4.714 4.687 4.698 360,950 +0.00(+0.00%)
Sep 12, 2013 4.702 4.721 4.687 4.698 166,291 +0.01(+0.24%)
Sep 11, 2013 4.687 4.717 4.687 4.687 230,547 -0.01(-0.16%)
Sep 10, 2013 4.702 4.720 4.687 4.694 183,344 +0.02(+0.41%)
Sep 09, 2013 4.645 4.679 4.641 4.675 149,259 +0.04(+0.82%)
Sep 06, 2013 4.664 4.672 4.622 4.637 171,045 -0.00(-0.08%)
Sep 05, 2013 4.626 4.652 4.626 4.641 146,105 -0.00(-0.08%)
Sep 04, 2013 4.603 4.645 4.599 4.645 229,176 +0.05(+0.99%)
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.