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 (%)
Mar 29, 2018 8.236 8.236 8.236 0 +0.10(+1.23%)
Mar 28, 2018 8.158 8.206 8.102 8.135 469,731 -0.02(-0.27%)
Mar 27, 2018 8.308 8.325 8.133 8.158 568,573 -0.13(-1.61%)
Mar 26, 2018 8.202 8.303 8.130 8.291 793,654 +0.20(+2.48%)
Mar 23, 2018 8.280 8.314 8.091 8.091 952,881 -0.18(-2.16%)
Mar 22, 2018 8.420 8.425 8.258 8.269 578,004 -0.22(-2.63%)
Mar 21, 2018 8.464 8.554 8.464 8.492 236,112 +0.01(+0.07%)
Mar 20, 2018 8.481 8.509 8.459 8.487 346,417 +0.02(+0.20%)
Mar 19, 2018 8.548 8.548 8.420 8.470 336,971 -0.09(-1.11%)
Mar 16, 2018 8.576 8.626 8.559 8.565 409,656 +0.00(+0.00%)
Mar 15, 2018 8.593 8.634 8.537 8.565 284,370 -0.01(-0.13%)
Mar 14, 2018 8.665 8.671 8.576 8.576 428,865 -0.08(-0.90%)
Mar 13, 2018 8.754 8.765 8.620 8.654 229,187 -0.08(-0.96%)
Mar 12, 2018 8.710 8.743 8.687 8.738 166,044 +0.04(+0.45%)
Mar 09, 2018 8.598 8.699 8.581 8.699 222,111 +0.16(+1.83%)
Mar 08, 2018 8.515 8.548 8.492 8.542 175,141 +0.04(+0.48%)
Mar 07, 2018 8.509 8.425 8.502 423,418 +0.00(+0.05%)
Mar 06, 2018 8.509 8.548 8.473 8.498 224,164 +0.01(+0.13%)
Mar 05, 2018 8.375 8.503 8.353 8.487 373,104 +0.06(+0.73%)
Mar 02, 2018 8.358 8.430 8.319 8.425 894,906 -0.02(-0.20%)
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.