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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 8.798 8.826 8.784 8.815 579,282 +0.03(+0.38%)
Jan 30, 2018 8.776 8.804 8.737 8.781 639,506 -0.08(-0.88%)
Jan 29, 2018 8.903 8.931 8.848 8.859 715,656 -0.05(-0.56%)
Jan 26, 2018 8.842 8.925 8.842 8.909 444,029 +0.07(+0.75%)
Jan 25, 2018 8.887 8.898 8.804 8.842 989,884 -0.02(-0.25%)
Jan 24, 2018 8.920 8.920 8.815 8.864 456,445 -0.03(-0.31%)
Jan 23, 2018 8.826 8.892 8.804 8.892 336,442 +0.09(+1.01%)
Jan 22, 2018 8.743 8.815 8.742 8.804 419,912 +0.06(+0.63%)
Jan 19, 2018 8.704 8.748 8.704 8.748 350,259 +0.03(+0.38%)
Jan 18, 2018 8.709 8.743 8.676 8.715 362,496 -0.01(-0.06%)
Jan 17, 2018 8.726 8.737 8.675 8.720 637,444 +0.03(+0.38%)
Jan 16, 2018 8.693 8.748 8.665 8.687 497,662 +0.00(+0.00%)
Jan 12, 2018 8.687 8.687 8.687 0 +0.06(+0.64%)
Jan 11, 2018 8.593 8.632 8.587 8.632 285,089 +0.06(+0.65%)
Jan 10, 2018 8.576 8.576 8.576 433,150 +0.00(+0.00%)
Jan 09, 2018 8.554 8.582 8.554 8.576 322,632 +0.03(+0.32%)
Jan 08, 2018 8.515 8.549 8.510 8.549 400,057 +0.02(+0.26%)
Jan 05, 2018 8.537 8.537 8.487 8.526 389,362 +0.02(+0.20%)
Jan 04, 2018 8.443 8.510 8.443 8.510 283,934 +0.07(+0.85%)
Jan 03, 2018 8.388 8.438 8.380 8.438 367,899 +0.07(+0.79%)
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.