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 (%)
Oct 31, 2018 8.498 8.643 8.498 8.587 528,377 +0.16(+1.93%)
Oct 30, 2018 8.307 8.425 8.285 8.425 641,073 +0.12(+1.42%)
Oct 29, 2018 8.509 8.557 8.240 8.307 481,602 -0.11(-1.26%)
Oct 26, 2018 8.453 8.514 8.346 8.414 533,063 -0.14(-1.64%)
Oct 25, 2018 8.503 8.615 8.458 8.553 588,438 +0.12(+1.39%)
Oct 24, 2018 8.688 8.705 8.419 8.436 283,493 -0.26(-2.96%)
Oct 23, 2018 8.654 8.721 8.548 8.693 282,845 -0.05(-0.58%)
Oct 22, 2018 8.794 8.805 8.716 8.744 207,825 -0.02(-0.26%)
Oct 19, 2018 8.800 8.884 8.761 8.766 393,902 +0.00(+0.00%)
Oct 18, 2018 8.867 8.895 8.744 8.766 415,183 -0.12(-1.32%)
Oct 17, 2018 8.884 8.917 8.805 8.884 232,229 -0.02(-0.19%)
Oct 16, 2018 8.755 8.906 8.752 8.901 305,077 +0.18(+2.05%)
Oct 15, 2018 8.733 8.789 8.705 8.721 291,888 -0.01(-0.13%)
Oct 12, 2018 8.783 8.805 8.677 8.733 279,572 +0.11(+1.23%)
Oct 11, 2018 8.828 8.828 8.581 8.626 560,561 -0.21(-2.41%)
Oct 10, 2018 9.085 9.091 8.839 8.839 507,646 -0.24(-2.65%)
Oct 09, 2018 9.113 9.152 9.080 9.080 246,384 -0.02(-0.25%)
Oct 08, 2018 9.124 9.158 9.075 9.102 260,241 -0.04(-0.43%)
Oct 05, 2018 9.220 9.225 9.091 9.141 354,958 -0.07(-0.73%)
Oct 04, 2018 9.253 9.292 9.175 9.208 343,016 -0.08(-0.84%)
Oct 03, 2018 9.298 9.343 9.287 9.287 581,285 -0.02(-0.18%)
Oct 02, 2018 9.326 9.332 9.292 9.304 687,305 -0.02(-0.24%)
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.