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 (%)
Aug 31, 2018 9.248 9.248 9.248 0 -0.01(-0.12%)
Aug 30, 2018 9.270 9.276 9.236 9.259 216,991 -0.02(-0.24%)
Aug 29, 2018 9.231 9.281 9.231 9.281 209,595 +0.07(+0.79%)
Aug 28, 2018 9.208 9.234 9.197 9.208 271,187 +0.00(+0.00%)
Aug 27, 2018 9.147 9.220 9.147 9.208 336,269 +0.08(+0.92%)
Aug 24, 2018 9.091 9.124 9.091 9.124 221,692 +0.05(+0.56%)
Aug 23, 2018 9.052 9.102 9.052 9.074 189,366 -0.01(-0.12%)
Aug 22, 2018 9.074 9.113 9.068 9.085 219,840 +0.00(+0.00%)
Aug 21, 2018 9.074 9.124 9.068 9.085 265,218 +0.03(+0.31%)
Aug 20, 2018 9.063 9.068 9.042 9.057 127,795 +0.02(+0.19%)
Aug 17, 2018 9.035 9.046 9.029 9.040 139,518 +0.00(+0.00%)
Aug 16, 2018 8.979 9.046 8.979 9.040 169,333 +0.08(+0.94%)
Aug 15, 2018 8.951 8.973 8.920 8.957 302,102 -0.03(-0.37%)
Aug 14, 2018 8.990 9.029 8.975 8.990 213,201 +0.01(+0.06%)
Aug 13, 2018 8.984 9.012 8.976 8.984 140,843 +0.02(+0.19%)
Aug 10, 2018 8.973 9.001 8.951 8.968 230,987 -0.03(-0.37%)
Aug 09, 2018 9.024 9.040 9.001 9.001 277,100 -0.02(-0.19%)
Aug 08, 2018 9.001 9.035 8.957 9.018 317,196 +0.02(+0.19%)
Aug 07, 2018 8.979 9.007 8.973 9.001 153,177 +0.06(+0.62%)
Aug 06, 2018 8.923 8.962 8.884 8.945 221,396 +0.02(+0.19%)
Aug 03, 2018 8.895 8.929 8.895 8.929 150,706 +0.02(+0.25%)
Aug 02, 2018 8.817 8.906 8.789 8.906 244,880 +0.05(+0.57%)
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.