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 (%)
Apr 30, 2019 9.711 9.737 9.666 9.724 274,946 -0.01(-0.07%)
Apr 29, 2019 9.711 9.730 9.679 9.730 169,235 +0.05(+0.53%)
Apr 26, 2019 9.628 9.698 9.602 9.679 534,525 +0.07(+0.73%)
Apr 25, 2019 9.590 9.628 9.577 9.609 274,061 +0.01(+0.07%)
Apr 24, 2019 9.609 9.615 9.583 9.602 261,906 -0.01(-0.07%)
Apr 23, 2019 9.551 9.615 9.545 9.609 365,084 +0.06(+0.60%)
Apr 22, 2019 9.494 9.551 9.494 9.551 144,406 +0.01(+0.13%)
Apr 18, 2019 9.526 9.545 9.502 9.539 192,522 +0.03(+0.27%)
Apr 17, 2019 9.564 9.583 9.507 9.513 250,976 -0.03(-0.27%)
Apr 16, 2019 9.526 9.551 9.518 9.539 381,125 +0.03(+0.27%)
Apr 15, 2019 9.519 9.519 9.475 9.513 137,054 +0.00(+0.00%)
Apr 12, 2019 9.487 9.526 9.468 9.513 454,385 +0.08(+0.81%)
Apr 11, 2019 9.417 9.450 9.417 9.436 299,634 +0.01(+0.10%)
Apr 10, 2019 9.430 9.436 9.398 9.427 322,623 +0.02(+0.17%)
Apr 09, 2019 9.430 9.436 9.392 9.411 424,186 -0.06(-0.61%)
Apr 08, 2019 9.430 9.468 9.385 9.468 274,285 +0.02(+0.20%)
Apr 05, 2019 9.404 9.449 9.398 9.449 507,759 +0.04(+0.48%)
Apr 04, 2019 9.379 9.404 9.347 9.404 275,755 +0.05(+0.55%)
Apr 03, 2019 9.379 9.401 9.328 9.353 356,659 +0.01(+0.07%)
Apr 02, 2019 9.341 9.353 9.296 9.347 192,782 +0.02(+0.21%)
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.