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 (%)
Jul 29, 2016 6.194 6.217 6.179 6.198 285,802 +0.01(+0.15%)
Jul 28, 2016 6.156 6.189 6.146 6.189 219,000 +0.02(+0.31%)
Jul 27, 2016 6.160 6.176 6.151 6.170 235,853 +0.02(+0.31%)
Jul 26, 2016 6.137 6.160 6.127 6.151 299,529 +0.01(+0.15%)
Jul 25, 2016 6.170 6.175 6.118 6.142 492,798 -0.02(-0.31%)
Jul 22, 2016 6.146 6.176 6.146 6.160 265,614 -0.00(-0.08%)
Jul 21, 2016 6.175 6.179 6.135 6.165 306,680 +0.00(+0.08%)
Jul 20, 2016 6.156 6.175 6.146 6.160 363,422 +0.02(+0.31%)
Jul 19, 2016 6.137 6.156 6.127 6.142 243,096 -0.02(-0.31%)
Jul 18, 2016 6.142 6.160 6.123 6.160 277,322 +0.01(+0.23%)
Jul 15, 2016 6.160 6.179 6.127 6.146 280,917 -0.01(-0.23%)
Jul 14, 2016 6.160 6.170 6.135 6.160 292,561 +0.04(+0.62%)
Jul 13, 2016 6.165 6.165 6.113 6.123 319,543 -0.02(-0.38%)
Jul 12, 2016 6.127 6.151 6.113 6.146 411,421 +0.04(+0.62%)
Jul 11, 2016 6.090 6.132 6.090 6.109 342,700 +0.04(+0.62%)
Jul 08, 2016 6.019 5.995 5.995 6.071 477,753 +0.08(+1.26%)
Jul 07, 2016 5.986 6.014 5.946 5.995 357,114 +0.00(+0.00%)
Jul 06, 2016 5.934 5.995 5.920 5.995 247,939 +0.03(+0.55%)
Jul 05, 2016 5.953 5.962 5.929 5.962 163,177 -0.04(-0.71%)
Jul 01, 2016 5.976 6.005 6.005 6.005 293,813 +0.02(+0.39%)
Jun 30, 2016 5.915 5.995 5.906 5.981 334,562 +0.08(+1.28%)
Jun 29, 2016 5.839 5.915 5.839 5.906 285,738 +0.10(+1.79%)
Jun 28, 2016 5.740 5.806 5.740 5.802 314,454 +0.09(+1.66%)
Jun 27, 2016 5.802 5.802 5.698 5.707 438,795 -0.12(-2.03%)
Jun 24, 2016 5.811 5.887 5.806 5.825 698,308 -0.17(-2.91%)
Jun 23, 2016 6.000 6.005 5.976 6.000 465,257 +0.05(+0.87%)
Jun 22, 2016 5.962 5.981 5.948 5.948 356,442 +0.00(+0.00%)
Jun 21, 2016 5.953 5.967 5.943 5.948 404,168 -0.00(-0.08%)
Jun 20, 2016 5.997 6.000 5.953 5.953 334,291 +0.04(+0.64%)
Jun 17, 2016 5.915 5.943 5.901 5.915 246,693 -0.01(-0.16%)
Jun 16, 2016 5.901 5.943 5.868 5.924 1,015,443 -0.01(-0.24%)
Jun 15, 2016 5.972 5.986 5.939 5.939 168,310 -0.01(-0.24%)
Jun 14, 2016 5.943 5.986 5.929 5.953 185,136 -0.02(-0.40%)
Jun 13, 2016 6.005 6.038 5.972 5.976 467,850 -0.05(-0.86%)
Jun 10, 2016 6.052 6.061 6.014 6.028 374,673 -0.06(-1.01%)
Jun 09, 2016 6.099 6.109 6.076 6.090 241,647 -0.02(-0.39%)
Jun 08, 2016 6.094 6.118 6.094 6.113 137,249 +0.02(+0.39%)
Jun 07, 2016 6.080 6.113 6.071 6.090 272,598 -0.00(-0.08%)
Jun 06, 2016 6.061 6.099 6.061 6.094 316,465 +0.05(+0.78%)
Jun 03, 2016 6.038 6.066 6.014 6.047 270,389 -0.01(-0.23%)
Jun 02, 2016 6.038 6.061 6.028 6.061 351,466 +0.01(+0.23%)
Jun 01, 2016 6.005 6.047 5.995 6.047 545,788 +0.02(+0.31%)
May 31, 2016 6.033 6.057 6.000 6.028 352,150 +0.01(+0.16%)
May 27, 2016 6.014 6.019 6.019 6.019 221,790 +0.02(+0.39%)
May 26, 2016 6.024 6.031 5.991 5.995 351,852 -0.01(-0.24%)
May 25, 2016 5.967 6.014 5.967 6.009 398,148 +0.05(+0.92%)
May 24, 2016 5.929 5.962 5.921 5.955 524,698 +0.05(+0.91%)
May 23, 2016 5.901 5.931 5.891 5.901 317,191 +0.00(+0.00%)
May 20, 2016 5.896 5.939 5.891 5.901 266,728 +0.02(+0.32%)
May 19, 2016 5.891 5.891 5.854 5.882 221,614 -0.03(-0.48%)
May 18, 2016 5.901 5.929 5.868 5.910 394,674 +0.01(+0.16%)
May 17, 2016 5.924 5.939 5.901 5.901 181,734 -0.04(-0.64%)
May 16, 2016 5.896 5.957 5.896 5.939 255,537 +0.04(+0.72%)
May 13, 2016 5.924 5.957 5.896 5.896 205,983 -0.05(-0.79%)
May 12, 2016 5.986 6.000 5.915 5.943 377,494 -0.01(-0.16%)
May 11, 2016 6.000 6.009 5.953 5.953 195,287 -0.04(-0.71%)
May 10, 2016 5.953 5.998 5.948 5.995 258,619 +0.06(+1.03%)
May 09, 2016 5.915 5.944 5.906 5.934 404,573 +0.03(+0.48%)
May 06, 2016 5.873 5.925 5.873 5.906 332,933 +0.01(+0.16%)
May 05, 2016 5.944 5.944 5.892 5.897 423,490 +0.00(+0.00%)
May 04, 2016 5.920 5.934 5.892 5.897 338,188 -0.04(-0.71%)
May 03, 2016 5.939 5.958 5.915 5.939 361,888 -0.04(-0.71%)
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.