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, 2018 8.349 8.377 8.260 8.276 378,316 -0.04(-0.47%)
Apr 27, 2018 8.315 8.349 8.276 8.315 433,804 +0.01(+0.07%)
Apr 26, 2018 8.249 8.321 8.238 8.310 468,092 +0.11(+1.36%)
Apr 25, 2018 8.221 8.221 8.132 8.199 426,136 -0.01(-0.14%)
Apr 24, 2018 8.326 8.353 8.171 8.210 389,113 -0.10(-1.20%)
Apr 23, 2018 8.315 8.343 8.282 8.310 212,338 +0.02(+0.20%)
Apr 20, 2018 8.393 8.393 8.271 8.293 214,891 -0.10(-1.19%)
Apr 19, 2018 8.410 8.415 8.354 8.393 242,976 -0.03(-0.33%)
Apr 18, 2018 8.410 8.432 8.399 8.421 264,687 +0.03(+0.33%)
Apr 17, 2018 8.349 8.421 8.349 8.393 319,750 +0.09(+1.07%)
Apr 16, 2018 8.293 8.332 8.271 8.304 350,588 +0.06(+0.67%)
Apr 13, 2018 8.326 8.343 8.232 8.249 272,038 -0.02(-0.27%)
Apr 12, 2018 8.254 8.299 8.251 8.271 388,854 +0.03(+0.41%)
Apr 11, 2018 8.210 8.276 8.210 8.237 286,026 -0.02(-0.20%)
Apr 10, 2018 8.221 8.276 8.204 8.254 251,228 +0.12(+1.44%)
Apr 09, 2018 8.154 8.248 8.110 8.137 378,467 +0.01(+0.14%)
Apr 06, 2018 8.204 8.276 8.082 8.126 601,124 -0.16(-1.88%)
Apr 05, 2018 8.260 8.321 8.237 8.282 302,347 +0.06(+0.74%)
Apr 04, 2018 8.043 8.221 8.032 8.221 327,577 +0.10(+1.23%)
Apr 03, 2018 8.082 8.132 8.009 8.121 432,095 +0.09(+1.11%)
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.