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, 2015 6.203 6.207 6.132 6.137 170,193 -0.07(-1.06%)
Apr 29, 2015 6.203 6.225 6.168 6.203 191,405 -0.02(-0.28%)
Apr 28, 2015 6.229 6.246 6.189 6.220 261,137 +0.00(+0.07%)
Apr 27, 2015 6.242 6.268 6.213 6.216 166,345 -0.03(-0.42%)
Apr 24, 2015 6.242 6.255 6.225 6.242 223,311 +0.02(+0.28%)
Apr 23, 2015 6.198 6.238 6.198 6.225 120,778 +0.01(+0.21%)
Apr 22, 2015 6.203 6.211 6.174 6.211 154,290 +0.03(+0.43%)
Apr 21, 2015 6.203 6.209 6.168 6.185 149,370 -0.00(-0.07%)
Apr 20, 2015 6.198 6.198 6.159 6.189 275,393 +0.04(+0.57%)
Apr 17, 2015 6.141 6.154 6.106 6.154 291,960 -0.03(-0.50%)
Apr 16, 2015 6.168 6.194 6.168 6.185 194,845 +0.01(+0.20%)
Apr 15, 2015 6.159 6.194 6.150 6.173 341,247 +0.03(+0.44%)
Apr 14, 2015 6.128 6.163 6.128 6.146 246,160 -0.00(-0.07%)
Apr 13, 2015 6.176 6.189 6.141 6.150 150,713 -0.03(-0.43%)
Apr 10, 2015 6.159 6.180 6.146 6.176 268,467 +0.02(+0.36%)
Apr 09, 2015 6.111 6.154 6.111 6.154 222,175 +0.04(+0.57%)
Apr 08, 2015 6.115 6.139 6.111 6.119 202,832 +0.00(+0.07%)
Apr 07, 2015 6.132 6.150 6.115 6.115 236,383 -0.01(-0.14%)
Apr 06, 2015 6.054 6.141 6.054 6.124 263,457 +0.02(+0.36%)
Apr 02, 2015 6.080 6.102 6.102 6.102 252,083 +0.04(+0.58%)
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.