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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2014 6.023 6.025 5.992 5.997 197,502 -0.04(-0.65%)
Nov 26, 2014 6.018 6.036 6.036 6.036 155,237 +0.01(+0.22%)
Nov 25, 2014 6.023 6.049 6.010 6.023 252,993 +0.00(+0.07%)
Nov 24, 2014 5.997 6.027 5.997 6.018 309,703 +0.02(+0.36%)
Nov 21, 2014 6.032 6.046 5.997 5.997 400,863 +0.01(+0.15%)
Nov 20, 2014 5.983 6.001 5.975 5.988 530,919 +0.00(+0.00%)
Nov 19, 2014 6.012 6.012 5.972 5.988 1,106,678 -0.03(-0.47%)
Nov 18, 2014 5.951 6.053 5.951 6.016 1,816,666 +0.07(+1.23%)
Nov 17, 2014 5.927 5.947 5.911 5.943 582,132 +0.02(+0.41%)
Nov 14, 2014 5.903 5.934 5.895 5.919 663,095 +0.02(+0.28%)
Nov 13, 2014 5.882 5.907 5.870 5.903 295,066 +0.03(+0.55%)
Nov 12, 2014 5.866 5.886 5.862 5.870 293,739 -0.01(-0.21%)
Nov 11, 2014 5.882 5.890 5.870 5.882 323,116 +0.01(+0.14%)
Nov 10, 2014 5.862 5.878 5.854 5.874 493,842 +0.01(+0.21%)
Nov 07, 2014 5.854 5.862 5.829 5.862 275,712 +0.02(+0.35%)
Nov 06, 2014 5.817 5.842 5.807 5.842 223,097 +0.02(+0.42%)
Nov 05, 2014 5.821 5.829 5.801 5.817 274,171 +0.01(+0.21%)
Nov 04, 2014 5.797 5.807 5.760 5.805 255,928 +0.01(+0.14%)
Nov 03, 2014 5.801 5.824 5.797 5.797 204,344 +0.00(+0.00%)
Oct 31, 2014 5.785 5.801 5.756 5.797 254,379 +0.06(+1.06%)
Oct 30, 2014 5.687 5.756 5.687 5.736 348,287 +0.02(+0.36%)
Oct 29, 2014 5.695 5.732 5.695 5.716 384,623 +0.01(+0.21%)
Oct 28, 2014 5.659 5.703 5.659 5.703 247,334 +0.06(+1.15%)
Oct 27, 2014 5.626 5.649 5.649 5.638 242,716 -0.01(-0.18%)
Oct 24, 2014 5.610 5.651 5.606 5.649 254,835 +0.04(+0.65%)
Oct 23, 2014 5.594 5.643 5.586 5.612 445,433 +0.08(+1.36%)
Oct 22, 2014 5.590 5.606 5.537 5.537 278,814 -0.03(-0.58%)
Oct 21, 2014 5.488 5.578 5.488 5.569 493,916 +0.10(+1.86%)
Oct 20, 2014 5.411 5.472 5.410 5.468 447,184 +0.04(+0.75%)
Oct 17, 2014 5.362 5.443 5.362 5.427 1,261,533 +0.12(+2.22%)
Oct 16, 2014 5.208 5.350 5.208 5.309 462,473 +0.01(+0.23%)
Oct 15, 2014 5.285 5.318 5.184 5.297 1,599,181 -0.06(-1.14%)
Oct 14, 2014 5.403 5.423 5.330 5.358 1,191,096 -0.02(-0.45%)
Oct 13, 2014 5.484 5.488 5.383 5.383 343,440 -0.11(-1.92%)
Oct 10, 2014 5.525 5.569 5.488 5.488 513,250 -0.06(-1.10%)
Oct 09, 2014 5.647 5.647 5.545 5.549 320,005 -0.10(-1.80%)
Oct 08, 2014 5.565 5.651 5.529 5.651 310,798 +0.09(+1.53%)
Oct 07, 2014 5.618 5.618 5.561 5.565 264,620 -0.07(-1.30%)
Oct 06, 2014 5.659 5.673 5.630 5.638 226,649 -0.01(-0.22%)
Oct 03, 2014 5.602 5.659 5.602 5.651 373,135 +0.09(+1.61%)
Oct 02, 2014 5.590 5.590 5.529 5.561 554,066 -0.03(-0.58%)
Oct 01, 2014 5.638 5.638 5.577 5.594 462,222 -0.07(-1.22%)
Sep 30, 2014 5.675 5.699 5.655 5.663 177,756 +0.00(+0.00%)
Sep 29, 2014 5.655 5.687 5.630 5.663 462,032 -0.04(-0.78%)
Sep 26, 2014 5.663 5.716 5.659 5.708 282,622 +0.04(+0.72%)
Sep 25, 2014 5.720 5.720 5.651 5.667 219,407 -0.08(-1.34%)
Sep 24, 2014 5.687 5.745 5.679 5.744 399,452 +0.06(+1.00%)
Sep 23, 2014 5.703 5.726 5.687 5.687 291,290 -0.03(-0.57%)
Sep 22, 2014 5.764 5.768 5.720 5.720 387,769 -0.06(-1.05%)
Sep 19, 2014 5.793 5.799 5.773 5.781 243,940 +0.00(+0.00%)
Sep 18, 2014 5.781 5.785 5.768 5.781 229,177 +0.02(+0.35%)
Sep 17, 2014 5.764 5.777 5.740 5.760 378,371 +0.01(+0.14%)
Sep 16, 2014 5.699 5.756 5.699 5.752 148,489 +0.04(+0.64%)
Sep 15, 2014 5.699 5.724 5.691 5.716 228,249 +0.02(+0.29%)
Sep 12, 2014 5.732 5.736 5.697 5.699 257,860 -0.04(-0.71%)
Sep 11, 2014 5.728 5.748 5.712 5.740 242,741 +0.00(+0.07%)
Sep 10, 2014 5.732 5.745 5.712 5.736 217,051 +0.02(+0.28%)
Sep 09, 2014 5.760 5.762 5.720 5.720 440,520 -0.05(-0.91%)
Sep 08, 2014 5.777 5.777 5.736 5.773 400,681 -0.00(-0.07%)
Sep 05, 2014 5.756 5.777 5.732 5.777 451,797 +0.03(+0.49%)
Sep 04, 2014 5.777 5.789 5.748 5.748 304,649 -0.02(-0.35%)
Sep 03, 2014 5.797 5.797 5.760 5.768 153,090 +0.00(+0.00%)
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.