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

Adams Diversified Equity Fund (NY: ADX )

19.73 +0.06 (+0.31%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 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, 2017 7.003 7.011 6.988 6.998 495,359 -0.01(-0.07%)
Mar 30, 2017 6.983 7.019 6.983 7.003 239,087 +0.01(+0.15%)
Mar 29, 2017 6.973 7.003 6.958 6.993 404,518 +0.01(+0.15%)
Mar 28, 2017 6.907 6.988 6.907 6.983 269,753 +0.07(+0.96%)
Mar 27, 2017 6.871 6.927 6.851 6.917 338,036 -0.01(-0.07%)
Mar 24, 2017 6.942 6.958 6.902 6.922 158,475 +0.00(+0.00%)
Mar 23, 2017 6.917 6.961 6.917 6.922 202,645 -0.01(-0.07%)
Mar 22, 2017 6.917 6.937 6.897 6.927 342,172 -0.01(-0.07%)
Mar 21, 2017 7.024 7.024 6.907 6.932 414,236 -0.08(-1.09%)
Mar 20, 2017 7.019 7.034 6.998 7.008 151,952 -0.01(-0.15%)
Mar 17, 2017 7.034 7.049 7.019 7.019 224,116 -0.02(-0.22%)
Mar 16, 2017 7.034 7.034 7.001 7.034 269,918 +0.01(+0.14%)
Mar 15, 2017 6.998 7.034 6.983 7.024 482,935 +0.04(+0.58%)
Mar 14, 2017 6.983 6.988 6.958 6.983 68,953 -0.02(-0.22%)
Mar 13, 2017 6.968 7.003 6.968 6.998 220,463 +0.02(+0.29%)
Mar 10, 2017 7.003 7.003 6.978 6.978 214,168 +0.01(+0.15%)
Mar 09, 2017 6.977 6.988 6.946 6.968 404,620 -0.01(-0.07%)
Mar 08, 2017 6.998 7.014 6.968 6.973 204,067 -0.02(-0.22%)
Mar 07, 2017 6.988 7.014 6.988 6.988 181,871 -0.02(-0.29%)
Mar 06, 2017 7.003 7.019 6.973 7.008 242,402 -0.02(-0.29%)
Mar 03, 2017 6.993 7.029 6.993 7.029 467,826 +0.04(+0.58%)
Mar 02, 2017 7.024 7.031 6.988 6.988 462,296 -0.05(-0.65%)
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.