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

Adams Diversified Equity Fund (NY: ADX )

21.51 +0.27 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2016 7.221 7.249 7.181 7.215 294,228 +0.01(+0.16%)
May 27, 2016 7.198 7.204 7.204 7.204 185,310 +0.03(+0.39%)
May 26, 2016 7.209 7.218 7.170 7.175 293,979 -0.02(-0.24%)
May 25, 2016 7.142 7.198 7.142 7.192 332,660 +0.07(+0.92%)
May 24, 2016 7.096 7.136 7.087 7.127 438,395 +0.06(+0.91%)
May 23, 2016 7.062 7.098 7.051 7.062 265,019 +0.00(+0.00%)
May 20, 2016 7.057 7.108 7.051 7.062 222,857 +0.02(+0.32%)
May 19, 2016 7.051 7.051 7.006 7.040 185,163 -0.03(-0.48%)
May 18, 2016 7.062 7.096 7.023 7.074 329,758 +0.01(+0.16%)
May 17, 2016 7.091 7.108 7.062 7.062 151,842 -0.05(-0.64%)
May 16, 2016 7.057 7.130 7.057 7.108 213,506 +0.05(+0.72%)
May 13, 2016 7.091 7.130 7.057 7.057 172,102 -0.06(-0.79%)
May 12, 2016 7.164 7.181 7.079 7.113 315,404 -0.01(-0.16%)
May 11, 2016 7.181 7.192 7.125 7.125 163,166 -0.05(-0.71%)
May 10, 2016 7.125 7.178 7.119 7.175 216,081 +0.07(+1.03%)
May 09, 2016 7.080 7.114 7.069 7.102 338,028 +0.03(+0.48%)
May 06, 2016 7.029 7.091 7.029 7.069 278,172 +0.01(+0.16%)
May 05, 2016 7.114 7.114 7.052 7.057 353,834 +0.00(+0.00%)
May 04, 2016 7.085 7.102 7.052 7.057 282,563 -0.05(-0.71%)
May 03, 2016 7.108 7.130 7.080 7.108 302,365 -0.05(-0.71%)
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.