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 (%)
Aug 31, 2018 9.271 9.271 9.271 0 -0.01(-0.12%)
Aug 30, 2018 9.293 9.299 9.259 9.282 216,450 -0.02(-0.24%)
Aug 29, 2018 9.254 9.304 9.254 9.304 209,073 +0.07(+0.79%)
Aug 28, 2018 9.231 9.257 9.220 9.231 270,512 +0.00(+0.00%)
Aug 27, 2018 9.170 9.243 9.170 9.231 335,432 +0.08(+0.92%)
Aug 24, 2018 9.114 9.147 9.114 9.147 221,141 +0.05(+0.56%)
Aug 23, 2018 9.074 9.125 9.074 9.097 188,894 -0.01(-0.12%)
Aug 22, 2018 9.097 9.136 9.091 9.108 219,293 +0.00(+0.00%)
Aug 21, 2018 9.097 9.147 9.091 9.108 264,558 +0.03(+0.31%)
Aug 20, 2018 9.086 9.091 9.065 9.080 127,477 +0.02(+0.19%)
Aug 17, 2018 9.057 9.069 9.052 9.063 139,170 +0.00(+0.00%)
Aug 16, 2018 9.001 9.069 9.001 9.063 168,911 +0.08(+0.94%)
Aug 15, 2018 8.973 8.996 8.943 8.979 301,350 -0.03(-0.37%)
Aug 14, 2018 9.012 9.052 8.997 9.012 212,671 +0.01(+0.06%)
Aug 13, 2018 9.007 9.035 8.998 9.007 140,492 +0.02(+0.19%)
Aug 10, 2018 8.996 9.024 8.973 8.990 230,412 -0.03(-0.37%)
Aug 09, 2018 9.046 9.063 9.024 9.024 276,410 -0.02(-0.19%)
Aug 08, 2018 9.024 9.057 8.979 9.040 316,406 +0.02(+0.19%)
Aug 07, 2018 9.001 9.029 8.996 9.024 152,796 +0.06(+0.62%)
Aug 06, 2018 8.945 8.984 8.906 8.968 220,845 +0.02(+0.19%)
Aug 03, 2018 8.917 8.951 8.917 8.951 150,331 +0.02(+0.25%)
Aug 02, 2018 8.839 8.929 8.811 8.929 244,270 +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.