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

Adams Diversified Equity Fund (NY: ADX )

19.55 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2019 9.735 9.761 9.690 9.748 274,261 -0.01(-0.07%)
Apr 29, 2019 9.735 9.755 9.703 9.755 168,814 +0.05(+0.53%)
Apr 26, 2019 9.652 9.722 9.626 9.703 533,194 +0.07(+0.73%)
Apr 25, 2019 9.614 9.652 9.601 9.633 273,379 +0.01(+0.07%)
Apr 24, 2019 9.633 9.639 9.607 9.626 261,254 -0.01(-0.07%)
Apr 23, 2019 9.575 9.639 9.569 9.633 364,175 +0.06(+0.60%)
Apr 22, 2019 9.518 9.575 9.518 9.575 144,046 +0.01(+0.13%)
Apr 18, 2019 9.550 9.569 9.526 9.562 192,043 +0.03(+0.27%)
Apr 17, 2019 9.588 9.607 9.530 9.537 250,351 -0.03(-0.27%)
Apr 16, 2019 9.550 9.575 9.542 9.562 380,176 +0.03(+0.27%)
Apr 15, 2019 9.543 9.543 9.498 9.537 136,713 +0.00(+0.00%)
Apr 12, 2019 9.511 9.550 9.491 9.537 453,254 +0.08(+0.81%)
Apr 11, 2019 9.441 9.473 9.441 9.460 298,888 +0.01(+0.10%)
Apr 10, 2019 9.453 9.460 9.421 9.450 321,819 +0.02(+0.17%)
Apr 09, 2019 9.453 9.460 9.415 9.434 423,129 -0.06(-0.61%)
Apr 08, 2019 9.453 9.492 9.409 9.492 273,602 +0.02(+0.20%)
Apr 05, 2019 9.428 9.473 9.421 9.473 506,495 +0.04(+0.48%)
Apr 04, 2019 9.402 9.428 9.370 9.428 275,068 +0.05(+0.55%)
Apr 03, 2019 9.402 9.425 9.351 9.377 355,771 +0.01(+0.07%)
Apr 02, 2019 9.364 9.377 9.319 9.370 192,302 +0.02(+0.21%)
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.