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 30, 2020 10.30 10.49 10.30 10.48 202,439 +0.17(+1.64%)
Jun 29, 2020 10.24 10.31 10.15 10.31 195,032 +0.10(+0.96%)
Jun 26, 2020 10.40 10.41 10.19 10.21 190,008 -0.22(-2.09%)
Jun 25, 2020 10.33 10.43 10.24 10.43 187,882 +0.06(+0.61%)
Jun 24, 2020 10.57 10.58 10.28 10.36 313,007 -0.27(-2.51%)
Jun 23, 2020 10.64 10.67 10.62 10.63 207,039 +0.07(+0.66%)
Jun 22, 2020 10.52 10.57 10.44 10.56 161,736 +0.06(+0.54%)
Jun 19, 2020 10.57 10.64 10.45 10.50 287,930 +0.00(+0.00%)
Jun 18, 2020 10.46 10.56 10.43 10.50 292,379 -0.03(-0.27%)
Jun 17, 2020 10.60 10.62 10.53 10.53 252,648 +0.01(+0.07%)
Jun 16, 2020 10.58 10.67 10.48 10.52 178,006 +0.15(+1.49%)
Jun 15, 2020 10.15 10.43 10.03 10.37 244,611 +0.01(+0.07%)
Jun 12, 2020 10.49 10.53 10.19 10.36 202,818 +0.12(+1.17%)
Jun 11, 2020 10.69 10.69 10.22 10.24 493,375 -0.61(-5.63%)
Jun 10, 2020 10.95 10.95 10.79 10.86 236,044 -0.02(-0.19%)
Jun 09, 2020 10.86 10.93 10.83 10.88 213,134 -0.07(-0.64%)
Jun 08, 2020 10.83 10.95 10.83 10.95 367,713 +0.15(+1.43%)
Jun 05, 2020 10.73 10.86 10.73 10.79 361,230 +0.22(+2.06%)
Jun 04, 2020 10.57 10.64 10.54 10.57 101,920 -0.06(-0.53%)
Jun 03, 2020 10.52 10.64 10.52 10.63 346,980 +0.17(+1.61%)
Jun 02, 2020 10.48 10.48 10.40 10.46 208,038 +0.05(+0.47%)
Jun 01, 2020 10.38 10.45 10.31 10.41 302,113 +0.06(+0.54%)
May 29, 2020 10.32 10.37 10.24 10.36 240,677 +0.04(+0.41%)
May 28, 2020 10.33 10.45 10.29 10.31 293,502 +0.01(+0.14%)
May 27, 2020 10.27 10.31 10.12 10.30 245,679 +0.10(+0.96%)
May 26, 2020 10.22 10.28 10.19 10.20 378,148 +0.15(+1.47%)
May 22, 2020 10.07 10.07 9.970 10.05 185,311 +0.02(+0.21%)
May 21, 2020 10.09 10.17 10.01 10.03 220,058 -0.08(-0.83%)
May 20, 2020 10.03 10.17 10.01 10.12 404,412 +0.13(+1.27%)
May 19, 2020 10.01 10.09 9.977 9.991 301,010 -0.07(-0.70%)
May 18, 2020 10.01 10.09 9.928 10.06 349,737 +0.32(+3.24%)
May 15, 2020 9.689 9.745 9.626 9.745 182,749 +0.04(+0.43%)
May 14, 2020 9.563 9.703 9.415 9.703 465,219 +0.11(+1.17%)
May 13, 2020 9.773 9.843 9.514 9.591 378,327 -0.24(-2.42%)
May 12, 2020 10.09 10.09 9.815 9.829 255,984 -0.18(-1.82%)
May 11, 2020 9.920 10.02 9.885 10.01 348,115 +0.04(+0.42%)
May 08, 2020 9.920 9.976 9.815 9.969 208,552 +0.15(+1.57%)
May 07, 2020 9.815 9.850 9.759 9.815 374,249 +0.14(+1.45%)
May 06, 2020 9.815 9.815 9.668 9.675 311,214 -0.07(-0.72%)
May 05, 2020 9.731 9.829 9.724 9.745 412,713 +0.08(+0.80%)
May 04, 2020 9.640 9.668 9.542 9.668 255,870 -0.01(-0.07%)
May 01, 2020 9.794 9.794 9.598 9.675 318,827 -0.25(-2.47%)
Apr 30, 2020 10.00 10.02 9.850 9.920 346,193 -0.12(-1.19%)
Apr 29, 2020 9.983 10.09 9.913 10.04 536,893 +0.27(+2.72%)
Apr 28, 2020 9.906 10.00 9.738 9.773 633,133 -0.08(-0.78%)
Apr 27, 2020 9.738 9.857 9.731 9.850 312,956 +0.13(+1.37%)
Apr 24, 2020 9.633 9.724 9.585 9.717 248,548 +0.11(+1.17%)
Apr 23, 2020 9.682 9.738 9.598 9.605 750,533 +0.02(+0.22%)
Apr 22, 2020 9.542 9.640 9.532 9.584 454,728 +0.16(+1.71%)
Apr 21, 2020 9.339 9.493 9.318 9.423 415,427 -0.25(-2.53%)
Apr 20, 2020 9.430 9.757 9.381 9.668 501,993 -0.16(-1.64%)
Apr 17, 2020 9.801 9.836 9.689 9.829 564,947 +0.23(+2.41%)
Apr 16, 2020 9.577 9.602 9.451 9.598 207,692 +0.07(+0.73%)
Apr 15, 2020 9.465 9.528 9.360 9.528 443,093 -0.12(-1.23%)
Apr 14, 2020 9.451 9.654 9.451 9.647 658,085 +0.33(+3.53%)
Apr 13, 2020 9.416 9.416 9.188 9.318 569,610 -0.18(-1.92%)
Apr 09, 2020 9.458 9.672 9.451 9.500 520,951 +0.14(+1.50%)
Apr 08, 2020 9.066 9.388 9.024 9.360 648,790 +0.33(+3.64%)
Apr 07, 2020 9.171 9.339 9.024 9.031 801,437 +0.14(+1.57%)
Apr 06, 2020 8.576 8.926 8.576 8.891 877,939 +0.55(+6.54%)
Apr 03, 2020 8.471 8.553 8.240 8.345 997,907 -0.19(-2.21%)
Apr 02, 2020 8.324 8.548 8.289 8.534 658,276 +0.20(+2.44%)
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.