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

Adams Diversified Equity Fund (NY: ADX )

20.16 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2019 8.658 8.753 8.658 8.734 637,458 +0.05(+0.59%)
Jan 30, 2019 8.588 8.702 8.588 8.683 515,384 +0.13(+1.49%)
Jan 29, 2019 8.550 8.585 8.531 8.556 342,945 -0.03(-0.30%)
Jan 28, 2019 8.601 8.601 8.511 8.581 363,289 -0.06(-0.74%)
Jan 25, 2019 8.607 8.652 8.581 8.645 352,336 +0.08(+0.89%)
Jan 24, 2019 8.639 8.652 8.524 8.569 628,705 -0.06(-0.74%)
Jan 23, 2019 8.632 8.656 8.543 8.632 236,187 +0.04(+0.44%)
Jan 22, 2019 8.620 8.645 8.556 8.594 324,727 -0.10(-1.10%)
Jan 18, 2019 8.658 8.709 8.652 8.690 502,192 +0.07(+0.81%)
Jan 17, 2019 8.550 8.658 8.550 8.620 267,572 +0.03(+0.30%)
Jan 16, 2019 8.556 8.620 8.556 8.594 365,963 +0.06(+0.67%)
Jan 15, 2019 8.422 8.562 8.422 8.537 299,220 +0.11(+1.28%)
Jan 14, 2019 8.403 8.441 8.346 8.429 289,683 -0.01(-0.15%)
Jan 11, 2019 8.403 8.454 8.378 8.441 317,935 +0.03(+0.38%)
Jan 10, 2019 8.333 8.441 8.295 8.410 372,466 +0.04(+0.46%)
Jan 09, 2019 8.295 8.413 8.295 8.371 517,899 +0.10(+1.23%)
Jan 08, 2019 8.257 8.314 8.180 8.270 526,136 +0.10(+1.25%)
Jan 07, 2019 8.085 8.225 8.072 8.168 660,451 +0.11(+1.42%)
Jan 04, 2019 7.996 8.091 7.951 8.053 697,132 +0.18(+2.26%)
Jan 03, 2019 8.021 8.040 7.875 7.875 408,152 -0.18(-2.21%)
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.