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

Adams Diversified Equity Fund (NY: ADX )

19.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 29, 2014 5.767 5.771 5.771 5.771 163,045 +0.01(+0.21%)
Aug 28, 2014 5.738 5.771 5.738 5.758 238,152 -0.01(-0.14%)
Aug 27, 2014 5.754 5.767 5.750 5.767 253,300 +0.02(+0.35%)
Aug 26, 2014 5.742 5.771 5.742 5.746 235,932 +0.01(+0.14%)
Aug 25, 2014 5.738 5.758 5.738 5.738 324,234 +0.02(+0.36%)
Aug 22, 2014 5.734 5.734 5.714 5.718 269,550 -0.02(-0.35%)
Aug 21, 2014 5.726 5.748 5.718 5.738 350,486 +0.02(+0.43%)
Aug 20, 2014 5.685 5.718 5.677 5.714 219,163 +0.03(+0.50%)
Aug 19, 2014 5.673 5.693 5.665 5.685 207,622 +0.04(+0.65%)
Aug 18, 2014 5.624 5.653 5.624 5.649 311,913 +0.04(+0.73%)
Aug 15, 2014 5.624 5.644 5.583 5.608 320,553 +0.01(+0.22%)
Aug 14, 2014 5.583 5.608 5.583 5.596 266,270 +0.02(+0.29%)
Aug 13, 2014 5.563 5.592 5.563 5.579 240,560 +0.03(+0.51%)
Aug 12, 2014 5.551 5.560 5.535 5.551 410,504 -0.01(-0.22%)
Aug 11, 2014 5.559 5.583 5.555 5.563 593,107 +0.03(+0.59%)
Aug 08, 2014 5.494 5.518 5.477 5.530 309,892 +0.06(+1.04%)
Aug 07, 2014 5.518 5.527 5.457 5.473 327,558 -0.03(-0.52%)
Aug 06, 2014 5.482 5.522 5.482 5.502 394,463 +0.00(+0.07%)
Aug 05, 2014 5.538 5.542 5.477 5.498 532,919 -0.05(-0.95%)
Aug 04, 2014 5.510 5.559 5.498 5.551 281,947 +0.04(+0.81%)
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.