Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.12 +0.06 (+0.30%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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 (%)
Dec 29, 2017 8.332 8.332 8.332 0 -0.02(-0.27%)
Dec 28, 2017 8.354 8.377 8.343 8.354 271,149 +0.01(+0.13%)
Dec 27, 2017 8.332 8.366 8.332 8.343 319,966 +0.03(+0.33%)
Dec 26, 2017 8.343 8.360 8.307 8.316 650,753 -0.04(-0.53%)
Dec 22, 2017 8.377 8.399 8.338 8.360 701,734 +0.01(+0.07%)
Dec 21, 2017 8.354 8.382 8.343 8.354 467,060 +0.00(+0.00%)
Dec 20, 2017 8.377 8.388 8.330 8.354 223,003 +0.00(+0.00%)
Dec 19, 2017 8.360 8.377 8.338 8.354 749,095 -0.02(-0.20%)
Dec 18, 2017 8.360 8.382 8.338 8.371 409,473 +0.06(+0.73%)
Dec 15, 2017 8.266 8.310 8.266 8.310 583,629 +0.07(+0.81%)
Dec 14, 2017 8.249 8.271 8.244 8.244 548,252 -0.01(-0.07%)
Dec 13, 2017 8.233 8.266 8.227 8.249 672,337 +0.02(+0.27%)
Dec 12, 2017 8.227 8.238 8.221 8.227 1,575,853 +0.00(+0.03%)
Dec 11, 2017 8.227 8.233 8.216 8.224 574,070 +0.00(+0.03%)
Dec 08, 2017 8.227 8.244 8.213 8.221 330,065 +0.02(+0.20%)
Dec 07, 2017 8.183 8.221 8.183 8.205 201,716 +0.01(+0.07%)
Dec 06, 2017 8.188 8.216 8.183 8.199 248,916 -0.02(-0.20%)
Dec 05, 2017 8.238 8.249 8.210 8.216 405,218 -0.01(-0.13%)
Dec 04, 2017 8.305 8.327 8.210 8.227 754,615 -0.01(-0.07%)
Dec 01, 2017 8.260 8.285 8.210 8.233 422,885 -0.01(-0.13%)
Nov 30, 2017 8.255 8.280 8.238 8.244 351,614 +0.01(+0.07%)
Nov 29, 2017 8.266 8.266 8.183 8.238 371,347 -0.02(-0.20%)
Nov 28, 2017 8.155 8.255 8.155 8.255 465,262 +0.11(+1.36%)
Nov 27, 2017 8.188 8.205 8.144 8.144 318,928 -0.04(-0.54%)
Nov 24, 2017 8.172 8.188 8.133 8.188 245,199 +0.07(+0.89%)
Nov 22, 2017 8.127 8.149 8.116 8.116 598,453 -0.01(-0.14%)
Nov 21, 2017 8.111 8.183 8.050 8.127 1,199,739 +0.05(+0.62%)
Nov 20, 2017 8.098 8.103 8.077 8.077 647,597 +0.01(+0.13%)
Nov 17, 2017 8.052 8.139 8.041 8.067 1,370,348 +0.03(+0.32%)
Nov 16, 2017 7.990 8.057 7.990 8.041 436,535 +0.08(+0.96%)
Nov 15, 2017 7.975 8.006 7.944 7.965 731,046 -0.07(-0.83%)
Nov 14, 2017 8.041 8.052 8.006 8.031 1,060,957 -0.03(-0.32%)
Nov 13, 2017 8.041 8.057 8.008 8.057 1,123,227 +0.02(+0.19%)
Nov 10, 2017 8.026 8.072 8.016 8.041 655,451 +0.03(+0.38%)
Nov 09, 2017 8.016 8.016 7.949 8.011 355,105 -0.04(-0.44%)
Nov 08, 2017 8.062 8.062 8.011 8.047 373,392 -0.02(-0.19%)
Nov 07, 2017 8.067 8.077 8.047 8.062 248,493 -0.02(-0.19%)
Nov 06, 2017 8.047 8.077 8.026 8.077 232,788 +0.05(+0.57%)
Nov 03, 2017 8.021 8.046 8.001 8.031 278,226 +0.04(+0.45%)
Nov 02, 2017 7.980 8.006 7.970 7.995 264,357 +0.00(+0.00%)
Nov 01, 2017 8.006 8.026 7.960 7.995 332,359 +0.01(+0.13%)
Oct 31, 2017 7.990 7.995 7.955 7.985 574,190 +0.01(+0.13%)
Oct 30, 2017 7.980 7.995 7.955 7.975 415,863 -0.02(-0.26%)
Oct 27, 2017 7.929 7.995 7.909 7.995 334,253 +0.11(+1.36%)
Oct 26, 2017 7.888 7.934 7.868 7.888 345,946 +0.02(+0.26%)
Oct 25, 2017 7.924 7.934 7.842 7.868 228,097 -0.06(-0.71%)
Oct 24, 2017 7.944 7.944 7.919 7.924 307,405 +0.01(+0.06%)
Oct 23, 2017 7.944 7.955 7.909 7.919 217,340 -0.02(-0.19%)
Oct 20, 2017 7.924 7.939 7.924 7.934 190,393 +0.04(+0.52%)
Oct 19, 2017 7.893 7.898 7.868 7.893 271,931 -0.01(-0.06%)
Oct 18, 2017 7.924 7.924 7.898 7.898 278,224 -0.01(-0.13%)
Oct 17, 2017 7.909 7.914 7.898 7.909 173,477 +0.01(+0.06%)
Oct 16, 2017 7.924 7.924 7.898 7.903 229,173 -0.01(-0.13%)
Oct 13, 2017 7.919 7.919 7.893 7.914 156,100 +0.01(+0.13%)
Oct 12, 2017 7.893 7.914 7.880 7.903 280,696 +0.01(+0.13%)
Oct 11, 2017 7.868 7.893 7.856 7.893 399,203 +0.03(+0.39%)
Oct 10, 2017 7.842 7.870 7.842 7.863 216,100 +0.04(+0.52%)
Oct 09, 2017 7.837 7.873 7.817 7.822 461,532 -0.02(-0.20%)
Oct 06, 2017 7.832 7.842 7.817 7.837 373,009 +0.01(+0.07%)
Oct 05, 2017 7.827 7.840 7.811 7.832 605,951 +0.03(+0.33%)
Oct 04, 2017 7.822 7.822 7.806 7.806 273,930 -0.02(-0.20%)
Oct 03, 2017 7.806 7.827 7.806 7.822 239,794 +0.00(+0.00%)
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.