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 (%)
Jun 28, 2019 9.891 9.932 9.866 9.917 117,466 +0.04(+0.45%)
Jun 27, 2019 9.833 9.891 9.833 9.872 142,061 +0.06(+0.59%)
Jun 26, 2019 9.827 9.872 9.801 9.814 135,851 +0.03(+0.33%)
Jun 25, 2019 9.917 9.946 9.766 9.782 300,670 -0.15(-1.55%)
Jun 24, 2019 9.955 10.00 9.923 9.936 162,080 -0.01(-0.13%)
Jun 21, 2019 9.936 10.03 9.936 9.949 179,553 +0.00(+0.00%)
Jun 20, 2019 9.949 9.993 9.923 9.949 261,047 +0.08(+0.84%)
Jun 19, 2019 9.833 9.885 9.827 9.866 149,237 +0.03(+0.26%)
Jun 18, 2019 9.789 9.848 9.789 9.840 250,913 +0.08(+0.85%)
Jun 17, 2019 9.750 9.782 9.744 9.757 143,083 +0.01(+0.13%)
Jun 14, 2019 9.724 9.750 9.692 9.744 104,050 +0.03(+0.26%)
Jun 13, 2019 9.757 9.769 9.699 9.718 108,222 +0.00(+0.00%)
Jun 12, 2019 9.750 9.750 9.686 9.718 194,401 -0.03(-0.33%)
Jun 11, 2019 9.782 9.789 9.705 9.750 193,135 +0.03(+0.33%)
Jun 10, 2019 9.712 9.808 9.712 9.718 270,819 +0.04(+0.46%)
Jun 07, 2019 9.590 9.680 9.577 9.673 197,961 +0.12(+1.21%)
Jun 06, 2019 9.487 9.558 9.487 9.558 257,855 +0.09(+0.95%)
Jun 05, 2019 9.449 9.474 9.410 9.468 125,427 +0.08(+0.82%)
Jun 04, 2019 9.327 9.398 9.301 9.391 221,985 +0.16(+1.74%)
Jun 03, 2019 9.295 9.333 9.205 9.231 203,613 -0.06(-0.69%)
May 31, 2019 9.321 9.339 9.282 9.295 337,892 -0.10(-1.02%)
May 30, 2019 9.378 9.395 9.340 9.391 169,504 +0.04(+0.41%)
May 29, 2019 9.410 9.410 9.308 9.353 278,988 -0.10(-1.08%)
May 28, 2019 9.526 9.552 9.442 9.455 244,617 -0.05(-0.54%)
May 24, 2019 9.500 9.532 9.474 9.507 176,745 +0.04(+0.47%)
May 23, 2019 9.519 9.526 9.430 9.462 259,315 -0.11(-1.14%)
May 22, 2019 9.564 9.616 9.564 9.571 90,157 -0.03(-0.33%)
May 21, 2019 9.596 9.603 9.571 9.603 119,382 +0.06(+0.60%)
May 20, 2019 9.583 9.583 9.532 9.545 211,934 -0.06(-0.67%)
May 17, 2019 9.603 9.673 9.583 9.609 194,217 -0.04(-0.40%)
May 16, 2019 9.551 9.660 9.551 9.648 155,701 +0.12(+1.21%)
May 15, 2019 9.468 9.555 9.443 9.532 196,248 +0.02(+0.20%)
May 14, 2019 9.455 9.539 9.455 9.513 205,448 +0.08(+0.88%)
May 13, 2019 9.443 9.475 9.392 9.430 343,439 -0.17(-1.80%)
May 10, 2019 9.513 9.609 9.462 9.602 262,019 +0.07(+0.74%)
May 09, 2019 9.513 9.570 9.468 9.532 323,376 -0.06(-0.60%)
May 08, 2019 9.539 9.625 9.519 9.590 233,679 +0.03(+0.27%)
May 07, 2019 9.685 9.694 9.519 9.564 379,918 -0.19(-1.90%)
May 06, 2019 9.622 9.749 9.590 9.749 174,151 +0.01(+0.13%)
May 03, 2019 9.705 9.762 9.698 9.737 123,026 +0.08(+0.86%)
May 02, 2019 9.685 9.717 9.641 9.654 183,333 -0.06(-0.59%)
May 01, 2019 9.743 9.775 9.711 9.711 228,670 -0.01(-0.13%)
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.