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

Adams Diversified Equity Fund (NY: ADX )

19.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2016 6.199 6.247 6.199 6.247 312,503 +0.07(+1.15%)
Sep 29, 2016 6.209 6.233 6.166 6.176 444,109 -0.05(-0.76%)
Sep 28, 2016 6.209 6.237 6.176 6.223 285,395 +0.03(+0.46%)
Sep 27, 2016 6.166 6.199 6.161 6.195 272,469 +0.02(+0.38%)
Sep 26, 2016 6.185 6.204 6.161 6.171 473,058 -0.05(-0.84%)
Sep 23, 2016 6.223 6.242 6.218 6.223 237,947 -0.02(-0.30%)
Sep 22, 2016 6.218 6.275 6.214 6.242 659,827 +0.04(+0.61%)
Sep 21, 2016 6.161 6.209 6.147 6.204 536,283 +0.06(+0.93%)
Sep 20, 2016 6.166 6.180 6.133 6.147 317,964 +0.00(+0.08%)
Sep 19, 2016 6.161 6.178 6.138 6.142 546,129 -0.01(-0.15%)
Sep 16, 2016 6.142 6.157 6.114 6.152 272,427 -0.01(-0.15%)
Sep 15, 2016 6.095 6.161 6.095 6.161 286,996 +0.06(+0.93%)
Sep 14, 2016 6.090 6.130 6.085 6.104 187,375 +0.01(+0.23%)
Sep 13, 2016 6.138 6.147 6.057 6.090 368,355 -0.10(-1.54%)
Sep 12, 2016 6.090 6.199 6.090 6.185 426,743 +0.05(+0.85%)
Sep 09, 2016 6.237 6.256 6.128 6.133 375,512 -0.14(-2.27%)
Sep 08, 2016 6.271 6.290 6.261 6.275 229,983 -0.01(-0.15%)
Sep 07, 2016 6.294 6.304 6.275 6.285 189,061 +0.00(+0.08%)
Sep 06, 2016 6.275 6.294 6.261 6.280 201,331 +0.01(+0.23%)
Sep 02, 2016 6.271 6.266 6.266 6.266 262,500 +0.03(+0.53%)
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.