Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.44 +0.35 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 6.057 6.097 6.048 6.053 253,508 -0.01(-0.15%)
Oct 29, 2015 6.031 6.066 6.026 6.061 272,359 +0.00(+0.07%)
Oct 28, 2015 6.008 6.061 5.977 6.057 443,851 +0.07(+1.11%)
Oct 27, 2015 6.026 6.031 5.978 5.991 295,470 -0.04(-0.59%)
Oct 26, 2015 6.031 6.039 5.995 6.026 275,811 +0.01(+0.22%)
Oct 23, 2015 6.017 6.083 6.013 6.013 290,756 +0.05(+0.89%)
Oct 22, 2015 5.925 5.982 5.907 5.960 334,247 +0.08(+1.35%)
Oct 21, 2015 5.929 5.938 5.880 5.880 163,201 -0.02(-0.37%)
Oct 20, 2015 5.889 5.942 5.876 5.902 122,034 -0.01(-0.15%)
Oct 19, 2015 5.872 5.925 5.872 5.911 274,538 +0.01(+0.15%)
Oct 16, 2015 5.872 5.907 5.854 5.902 229,201 +0.05(+0.83%)
Oct 15, 2015 5.797 5.858 5.779 5.854 181,952 +0.11(+1.84%)
Oct 14, 2015 5.792 5.823 5.748 5.748 191,069 -0.04(-0.76%)
Oct 13, 2015 5.814 5.854 5.792 5.792 233,665 -0.03(-0.46%)
Oct 12, 2015 5.810 5.863 5.810 5.819 354,912 +0.02(+0.30%)
Oct 09, 2015 5.805 5.867 5.801 5.801 211,483 +0.01(+0.15%)
Oct 08, 2015 5.761 5.834 5.751 5.792 372,437 +0.03(+0.46%)
Oct 07, 2015 5.766 5.792 5.721 5.766 266,573 +0.04(+0.77%)
Oct 06, 2015 5.730 5.761 5.708 5.721 326,301 +0.00(+0.00%)
Oct 05, 2015 5.695 5.761 5.694 5.721 384,862 +0.08(+1.49%)
Oct 02, 2015 5.536 5.646 5.527 5.638 365,347 +0.05(+0.95%)
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.