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

Adams Diversified Equity Fund (NY: ADX )

21.39 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2014 6.626 6.657 6.626 6.642 145,673 +0.04(+0.58%)
Mar 28, 2014 6.601 6.662 6.591 6.603 192,726 +0.02(+0.35%)
Mar 27, 2014 6.591 6.596 6.561 6.580 140,556 -0.01(-0.16%)
Mar 26, 2014 6.652 6.657 6.575 6.591 263,923 -0.04(-0.54%)
Mar 25, 2014 6.611 6.647 6.601 6.626 182,570 +0.02(+0.31%)
Mar 24, 2014 6.637 6.647 6.565 6.606 521,746 -0.03(-0.39%)
Mar 21, 2014 6.642 6.678 6.621 6.632 125,194 +0.00(+0.00%)
Mar 20, 2014 6.580 6.637 6.570 6.632 698,703 +0.04(+0.62%)
Mar 19, 2014 6.626 6.647 6.575 6.591 249,252 -0.03(-0.46%)
Mar 18, 2014 6.611 6.647 6.611 6.621 361,736 +0.02(+0.31%)
Mar 17, 2014 6.580 6.629 6.580 6.601 221,683 +0.03(+0.47%)
Mar 14, 2014 6.591 6.607 6.565 6.570 204,380 -0.02(-0.23%)
Mar 13, 2014 6.662 6.667 6.575 6.585 283,003 -0.07(-1.08%)
Mar 12, 2014 6.652 6.657 6.621 6.657 145,808 -0.01(-0.15%)
Mar 11, 2014 6.672 6.693 6.647 6.667 198,603 -0.01(-0.08%)
Mar 10, 2014 6.647 6.683 6.642 6.672 108,311 +0.01(+0.08%)
Mar 07, 2014 6.703 6.719 6.662 6.667 166,341 -0.03(-0.38%)
Mar 06, 2014 6.662 6.703 6.662 6.693 205,447 +0.03(+0.46%)
Mar 05, 2014 6.657 6.688 6.647 6.662 175,018 +0.01(+0.08%)
Mar 04, 2014 6.626 6.678 6.626 6.657 281,463 +0.07(+1.09%)
Mar 03, 2014 6.585 6.601 6.550 6.585 335,341 -0.03(-0.39%)
Feb 28, 2014 6.575 6.637 6.565 6.611 169,501 +0.04(+0.54%)
Feb 27, 2014 6.555 6.591 6.547 6.575 226,317 +0.03(+0.47%)
Feb 26, 2014 6.570 6.580 6.539 6.545 175,661 -0.01(-0.08%)
Feb 25, 2014 6.545 6.575 6.534 6.550 136,658 +0.01(+0.08%)
Feb 24, 2014 6.550 6.585 6.524 6.545 306,619 +0.02(+0.31%)
Feb 21, 2014 6.534 6.550 6.519 6.524 207,554 -0.01(-0.16%)
Feb 20, 2014 6.483 6.555 6.483 6.534 230,286 +0.05(+0.71%)
Feb 19, 2014 6.539 6.565 6.483 6.488 283,419 -0.07(-1.01%)
Feb 18, 2014 6.539 6.555 6.529 6.555 170,993 +0.01(+0.16%)
Feb 14, 2014 6.493 6.545 6.545 6.545 118,430 +0.04(+0.63%)
Feb 13, 2014 6.422 6.509 6.422 6.504 137,537 +0.05(+0.71%)
Feb 12, 2014 6.473 6.493 6.452 6.458 185,134 +0.01(+0.08%)
Feb 11, 2014 6.401 6.472 6.401 6.452 389,687 +0.06(+0.96%)
Feb 10, 2014 6.381 6.391 6.366 6.391 287,977 +0.02(+0.32%)
Feb 07, 2014 6.315 6.373 6.310 6.371 266,306 +0.08(+1.21%)
Feb 06, 2014 6.233 6.305 6.233 6.294 99,291 +0.08(+1.23%)
Feb 05, 2014 6.213 6.243 6.187 6.218 190,944 +0.00(+0.00%)
Feb 04, 2014 6.203 6.254 6.203 6.218 368,546 +0.02(+0.33%)
Feb 03, 2014 6.345 6.351 6.193 6.198 376,300 -0.15(-2.41%)
Jan 31, 2014 6.325 6.392 6.310 6.351 188,652 -0.04(-0.64%)
Jan 30, 2014 6.386 6.396 6.371 6.391 145,313 +0.05(+0.72%)
Jan 29, 2014 6.371 6.381 6.328 6.345 182,748 -0.05(-0.80%)
Jan 28, 2014 6.391 6.412 6.381 6.396 159,804 +0.01(+0.08%)
Jan 27, 2014 6.401 6.432 6.356 6.391 272,180 -0.02(-0.32%)
Jan 24, 2014 6.483 6.503 6.397 6.412 308,457 -0.12(-1.80%)
Jan 23, 2014 6.575 6.575 6.503 6.529 255,001 -0.06(-0.93%)
Jan 22, 2014 6.600 6.610 6.585 6.590 239,924 +0.00(+0.00%)
Jan 21, 2014 6.610 6.616 6.575 6.590 156,420 -0.01(-0.15%)
Jan 17, 2014 6.626 6.600 6.600 6.600 108,304 -0.02(-0.31%)
Jan 16, 2014 6.621 6.626 6.605 6.621 114,852 -0.01(-0.15%)
Jan 15, 2014 6.580 6.631 6.580 6.631 149,486 +0.05(+0.77%)
Jan 14, 2014 6.575 6.590 6.560 6.580 245,334 +0.02(+0.23%)
Jan 13, 2014 6.610 6.611 6.565 6.565 209,201 -0.05(-0.69%)
Jan 10, 2014 6.595 6.626 6.595 6.610 181,975 +0.02(+0.31%)
Jan 09, 2014 6.621 6.636 6.590 6.590 239,550 -0.04(-0.54%)
Jan 08, 2014 6.616 6.641 6.602 6.626 113,631 +0.00(+0.00%)
Jan 07, 2014 6.600 6.641 6.600 6.626 220,318 +0.05(+0.70%)
Jan 06, 2014 6.590 6.600 6.580 6.580 204,680 -0.01(-0.15%)
Jan 03, 2014 6.595 6.605 6.590 6.590 158,221 +0.01(+0.08%)
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.