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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 7.745 7.796 7.745 7.776 287,181 +0.03(+0.40%)
Sep 28, 2017 7.730 7.750 7.713 7.745 211,186 +0.01(+0.07%)
Sep 27, 2017 7.709 7.750 7.694 7.740 360,232 +0.06(+0.80%)
Sep 26, 2017 7.699 7.712 7.679 7.679 491,607 +0.00(+0.00%)
Sep 25, 2017 7.663 7.694 7.643 7.679 420,249 +0.01(+0.07%)
Sep 22, 2017 7.673 7.699 7.658 7.673 293,090 +0.00(+0.00%)
Sep 21, 2017 7.699 7.704 7.673 7.673 99,800 -0.03(-0.40%)
Sep 20, 2017 7.719 7.725 7.689 7.704 235,945 +0.00(+0.00%)
Sep 19, 2017 7.668 7.709 7.668 7.704 187,339 +0.04(+0.47%)
Sep 18, 2017 7.673 7.689 7.658 7.668 168,792 -0.01(-0.13%)
Sep 15, 2017 7.648 7.679 7.648 7.679 125,441 +0.03(+0.33%)
Sep 14, 2017 7.627 7.679 7.627 7.653 146,805 +0.02(+0.20%)
Sep 13, 2017 7.633 7.663 7.632 7.638 182,985 +0.00(+0.00%)
Sep 12, 2017 7.607 7.653 7.607 7.638 112,857 +0.05(+0.67%)
Sep 11, 2017 7.566 7.607 7.559 7.587 323,296 +0.06(+0.82%)
Sep 08, 2017 7.551 7.561 7.520 7.525 177,819 -0.03(-0.34%)
Sep 07, 2017 7.551 7.566 7.535 7.551 111,877 +0.01(+0.07%)
Sep 06, 2017 7.535 7.556 7.530 7.546 200,559 +0.03(+0.34%)
Sep 05, 2017 7.561 7.565 7.489 7.520 237,766 -0.05(-0.68%)
Sep 01, 2017 7.561 7.587 7.546 7.571 283,022 +0.02(+0.27%)
Aug 31, 2017 7.515 7.561 7.515 7.551 184,951 +0.05(+0.68%)
Aug 30, 2017 7.484 7.525 7.475 7.500 133,877 +0.02(+0.27%)
Aug 29, 2017 7.433 7.489 7.418 7.479 185,765 +0.02(+0.27%)
Aug 28, 2017 7.489 7.489 7.454 7.459 143,754 -0.02(-0.27%)
Aug 25, 2017 7.474 7.489 7.454 7.479 189,671 +0.02(+0.27%)
Aug 24, 2017 7.474 7.474 7.448 7.459 285,109 -0.01(-0.14%)
Aug 23, 2017 7.418 7.479 7.418 7.469 150,737 +0.01(+0.07%)
Aug 22, 2017 7.418 7.474 7.418 7.464 280,115 +0.06(+0.76%)
Aug 21, 2017 7.397 7.413 7.374 7.408 163,336 -0.01(-0.14%)
Aug 18, 2017 7.423 7.438 7.387 7.418 233,040 -0.02(-0.21%)
Aug 17, 2017 7.489 7.510 7.418 7.433 259,496 -0.08(-1.02%)
Aug 16, 2017 7.510 7.530 7.500 7.510 177,205 +0.00(+0.00%)
Aug 15, 2017 7.546 7.546 7.500 7.510 215,269 -0.02(-0.20%)
Aug 14, 2017 7.489 7.530 7.479 7.525 272,907 +0.10(+1.38%)
Aug 11, 2017 7.362 7.438 7.346 7.423 557,094 +0.02(+0.21%)
Aug 10, 2017 7.535 7.535 7.392 7.408 741,220 -0.14(-1.90%)
Aug 09, 2017 7.556 7.556 7.525 7.551 375,894 -0.01(-0.07%)
Aug 08, 2017 7.576 7.612 7.556 7.556 552,040 -0.03(-0.34%)
Aug 07, 2017 7.566 7.591 7.561 7.581 273,768 +0.02(+0.20%)
Aug 04, 2017 7.566 7.576 7.556 7.566 280,961 +0.01(+0.13%)
Aug 03, 2017 7.551 7.566 7.541 7.556 329,360 -0.01(-0.07%)
Aug 02, 2017 7.556 7.566 7.535 7.561 964,908 +0.02(+0.20%)
Aug 01, 2017 7.551 7.561 7.535 7.546 599,934 +0.02(+0.20%)
Jul 31, 2017 7.561 7.561 7.525 7.530 491,999 -0.01(-0.07%)
Jul 28, 2017 7.530 7.546 7.520 7.535 876,270 +0.01(+0.14%)
Jul 27, 2017 7.566 7.566 7.515 7.525 520,978 -0.02(-0.27%)
Jul 26, 2017 7.546 7.571 7.542 7.546 366,795 +0.00(+0.00%)
Jul 25, 2017 7.525 7.546 7.518 7.546 443,309 +0.05(+0.61%)
Jul 24, 2017 7.505 7.505 7.474 7.500 1,214,920 +0.03(+0.34%)
Jul 21, 2017 7.474 7.474 7.454 7.474 186,886 -0.02(-0.20%)
Jul 20, 2017 7.495 7.500 7.479 7.490 139,364 +0.00(+0.00%)
Jul 19, 2017 7.459 7.495 7.454 7.490 157,785 +0.04(+0.55%)
Jul 18, 2017 7.439 7.454 7.428 7.449 174,517 -0.01(-0.07%)
Jul 17, 2017 7.464 7.469 7.439 7.454 201,940 +0.00(+0.00%)
Jul 14, 2017 7.398 7.459 7.398 7.454 200,185 +0.05(+0.62%)
Jul 13, 2017 7.398 7.413 7.383 7.408 150,574 +0.04(+0.48%)
Jul 12, 2017 7.367 7.408 7.367 7.372 236,378 +0.02(+0.21%)
Jul 11, 2017 7.347 7.357 7.316 7.357 223,406 +0.01(+0.07%)
Jul 10, 2017 7.316 7.357 7.291 7.352 196,252 +0.03(+0.35%)
Jul 07, 2017 7.296 7.327 7.286 7.327 183,724 +0.05(+0.63%)
Jul 06, 2017 7.311 7.311 7.265 7.281 328,694 -0.04(-0.49%)
Jul 05, 2017 7.306 7.337 7.286 7.316 172,244 +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.