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

Adams Diversified Equity Fund (NY: ADX )

19.71 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2018 8.861 8.903 8.848 8.878 345,170 +0.04(+0.51%)
Jul 30, 2018 8.957 8.957 8.822 8.833 397,610 -0.12(-1.37%)
Jul 27, 2018 9.018 9.029 8.937 8.957 102,424 -0.07(-0.74%)
Jul 26, 2018 9.024 9.029 8.985 9.024 260,625 -0.02(-0.19%)
Jul 25, 2018 8.973 9.040 8.965 9.040 213,558 +0.08(+0.87%)
Jul 24, 2018 8.940 8.996 8.940 8.962 207,148 +0.04(+0.44%)
Jul 23, 2018 8.912 8.926 8.884 8.923 210,879 +0.01(+0.06%)
Jul 20, 2018 8.878 8.923 8.878 8.917 155,190 +0.02(+0.19%)
Jul 19, 2018 8.906 8.923 8.873 8.901 362,253 -0.01(-0.06%)
Jul 18, 2018 8.884 8.917 8.873 8.906 202,536 +0.04(+0.44%)
Jul 17, 2018 8.811 8.873 8.811 8.867 310,433 +0.03(+0.38%)
Jul 16, 2018 8.845 8.856 8.828 8.833 240,528 +0.01(+0.13%)
Jul 13, 2018 8.800 8.861 8.800 8.822 475,299 +0.01(+0.13%)
Jul 12, 2018 8.783 8.822 8.783 8.811 665,641 +0.07(+0.77%)
Jul 11, 2018 8.772 8.789 8.744 8.744 224,219 -0.05(-0.57%)
Jul 10, 2018 8.783 8.811 8.767 8.794 151,615 +0.02(+0.26%)
Jul 09, 2018 8.727 8.794 8.727 8.772 206,991 +0.07(+0.84%)
Jul 06, 2018 8.626 8.716 8.623 8.699 364,289 +0.08(+0.91%)
Jul 05, 2018 8.621 8.640 8.593 8.621 316,340 +0.04(+0.46%)
Jul 03, 2018 8.582 8.582 8.582 0 -0.03(-0.32%)
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.