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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2020 11.05 11.05 10.95 11.02 352,691 +0.00(+0.00%)
Jul 30, 2020 10.97 11.03 10.87 11.02 219,938 -0.03(-0.25%)
Jul 29, 2020 10.96 11.06 10.96 11.04 186,321 +0.11(+0.96%)
Jul 28, 2020 10.94 10.99 10.90 10.94 195,860 -0.01(-0.06%)
Jul 27, 2020 10.90 10.97 10.87 10.95 194,191 +0.06(+0.52%)
Jul 24, 2020 10.89 10.93 10.84 10.89 175,207 -0.08(-0.77%)
Jul 23, 2020 11.04 11.09 10.91 10.97 454,089 -0.11(-1.01%)
Jul 22, 2020 11.07 11.11 11.03 11.09 233,249 +0.04(+0.32%)
Jul 21, 2020 11.05 11.09 11.03 11.05 264,039 +0.06(+0.58%)
Jul 20, 2020 10.90 11.02 10.88 10.99 267,220 +0.05(+0.45%)
Jul 17, 2020 10.95 10.95 10.88 10.94 196,414 +0.02(+0.19%)
Jul 16, 2020 10.88 10.93 10.83 10.92 224,011 +0.01(+0.06%)
Jul 15, 2020 10.93 10.97 10.86 10.91 225,539 +0.06(+0.58%)
Jul 14, 2020 10.66 10.86 10.61 10.85 321,427 +0.16(+1.51%)
Jul 13, 2020 10.82 10.95 10.69 10.69 281,342 -0.10(-0.91%)
Jul 10, 2020 10.67 10.81 10.64 10.78 216,340 +0.08(+0.79%)
Jul 09, 2020 10.77 10.78 10.57 10.70 231,980 -0.08(-0.72%)
Jul 08, 2020 10.69 10.79 10.67 10.78 256,218 +0.06(+0.59%)
Jul 07, 2020 10.71 10.78 10.67 10.71 285,388 -0.03(-0.26%)
Jul 06, 2020 10.78 10.78 10.69 10.74 321,157 +0.08(+0.79%)
Jul 02, 2020 10.64 10.69 10.57 10.66 213,778 +0.12(+1.13%)
Jul 01, 2020 10.52 10.57 10.50 10.54 155,214 +0.06(+0.60%)
Jun 30, 2020 10.30 10.49 10.30 10.48 202,440 +0.17(+1.64%)
Jun 29, 2020 10.24 10.31 10.15 10.31 195,033 +0.10(+0.96%)
Jun 26, 2020 10.40 10.41 10.19 10.21 190,009 -0.22(-2.09%)
Jun 25, 2020 10.33 10.43 10.24 10.43 187,883 +0.06(+0.61%)
Jun 24, 2020 10.57 10.58 10.28 10.36 313,009 -0.27(-2.51%)
Jun 23, 2020 10.64 10.67 10.62 10.63 207,040 +0.07(+0.67%)
Jun 22, 2020 10.52 10.57 10.44 10.56 161,737 +0.06(+0.54%)
Jun 19, 2020 10.57 10.64 10.45 10.50 287,932 +0.00(+0.00%)
Jun 18, 2020 10.46 10.56 10.43 10.50 292,381 -0.03(-0.27%)
Jun 17, 2020 10.60 10.62 10.53 10.53 252,650 +0.01(+0.07%)
Jun 16, 2020 10.58 10.67 10.48 10.52 178,006 +0.15(+1.49%)
Jun 15, 2020 10.15 10.43 10.03 10.37 244,612 +0.01(+0.07%)
Jun 12, 2020 10.49 10.53 10.19 10.36 202,819 +0.12(+1.17%)
Jun 11, 2020 10.69 10.69 10.22 10.24 493,377 -0.61(-5.63%)
Jun 10, 2020 10.95 10.95 10.79 10.86 236,045 -0.02(-0.19%)
Jun 09, 2020 10.86 10.93 10.83 10.88 213,135 -0.07(-0.64%)
Jun 08, 2020 10.83 10.95 10.83 10.95 367,714 +0.15(+1.43%)
Jun 05, 2020 10.73 10.86 10.73 10.79 361,231 +0.22(+2.06%)
Jun 04, 2020 10.57 10.64 10.54 10.57 101,920 -0.06(-0.53%)
Jun 03, 2020 10.52 10.64 10.52 10.63 346,981 +0.17(+1.61%)
Jun 02, 2020 10.48 10.48 10.40 10.46 208,039 +0.05(+0.47%)
Jun 01, 2020 10.38 10.45 10.31 10.41 302,115 +0.06(+0.54%)
May 29, 2020 10.32 10.37 10.24 10.36 240,678 +0.04(+0.41%)
May 28, 2020 10.33 10.45 10.29 10.31 293,504 +0.01(+0.14%)
May 27, 2020 10.26 10.31 10.12 10.30 245,680 +0.10(+0.96%)
May 26, 2020 10.22 10.28 10.19 10.20 378,150 +0.15(+1.47%)
May 22, 2020 10.07 10.07 9.970 10.05 185,312 +0.02(+0.21%)
May 21, 2020 10.09 10.17 10.01 10.03 220,059 -0.08(-0.83%)
May 20, 2020 10.03 10.17 10.01 10.12 404,414 +0.13(+1.27%)
May 19, 2020 10.01 10.09 9.977 9.991 301,012 -0.07(-0.70%)
May 18, 2020 10.01 10.09 9.928 10.06 349,738 +0.32(+3.24%)
May 15, 2020 9.689 9.745 9.626 9.745 182,750 +0.04(+0.43%)
May 14, 2020 9.563 9.703 9.415 9.703 465,221 +0.11(+1.17%)
May 13, 2020 9.773 9.843 9.514 9.591 378,329 -0.24(-2.42%)
May 12, 2020 10.09 10.09 9.815 9.829 255,986 -0.18(-1.82%)
May 11, 2020 9.920 10.02 9.885 10.01 348,116 +0.04(+0.42%)
May 08, 2020 9.920 9.976 9.815 9.969 208,553 +0.15(+1.57%)
May 07, 2020 9.815 9.850 9.759 9.815 374,251 +0.14(+1.45%)
May 06, 2020 9.815 9.815 9.668 9.675 311,215 -0.07(-0.72%)
May 05, 2020 9.731 9.829 9.724 9.745 412,715 +0.08(+0.80%)
May 04, 2020 9.640 9.668 9.542 9.668 255,871 -0.01(-0.07%)
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.