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

Adams Diversified Equity Fund (NY: ADX )

20.19 +0.03 (+0.15%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 22, 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 (%)
Mar 31, 2014 5.221 5.245 5.221 5.233 184,875 +0.03(+0.58%)
Mar 28, 2014 5.201 5.250 5.193 5.203 244,592 +0.02(+0.35%)
Mar 27, 2014 5.193 5.197 5.170 5.185 178,382 -0.01(-0.16%)
Mar 26, 2014 5.241 5.245 5.181 5.193 334,948 -0.03(-0.54%)
Mar 25, 2014 5.209 5.237 5.201 5.221 231,702 +0.02(+0.31%)
Mar 24, 2014 5.229 5.237 5.173 5.205 662,154 -0.02(-0.39%)
Mar 21, 2014 5.233 5.262 5.217 5.225 158,885 +0.00(+0.00%)
Mar 20, 2014 5.185 5.229 5.177 5.225 886,733 +0.03(+0.62%)
Mar 19, 2014 5.221 5.237 5.181 5.193 316,329 -0.02(-0.46%)
Mar 18, 2014 5.209 5.237 5.209 5.217 459,084 +0.02(+0.31%)
Mar 17, 2014 5.185 5.223 5.185 5.201 281,341 +0.02(+0.47%)
Mar 14, 2014 5.193 5.206 5.173 5.177 259,381 -0.01(-0.23%)
Mar 13, 2014 5.250 5.254 5.181 5.189 359,163 -0.06(-1.08%)
Mar 12, 2014 5.241 5.245 5.217 5.245 185,046 -0.01(-0.15%)
Mar 11, 2014 5.258 5.274 5.237 5.254 252,050 -0.00(-0.08%)
Mar 10, 2014 5.237 5.266 5.233 5.258 137,458 +0.00(+0.08%)
Mar 07, 2014 5.282 5.294 5.250 5.254 211,106 -0.02(-0.38%)
Mar 06, 2014 5.250 5.282 5.250 5.274 260,735 +0.02(+0.46%)
Mar 05, 2014 5.245 5.270 5.237 5.250 222,118 +0.00(+0.08%)
Mar 04, 2014 5.221 5.262 5.221 5.245 357,208 +0.06(+1.09%)
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.