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

Adams Diversified Equity Fund (NY: ADX )

22.44 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2016 7.236 7.236 7.236 0 -0.04(-0.55%)
Dec 29, 2016 7.287 7.304 7.258 7.275 308,874 -0.01(-0.16%)
Dec 28, 2016 7.344 7.344 7.287 7.287 284,883 -0.03(-0.47%)
Dec 27, 2016 7.315 7.338 7.304 7.321 504,652 +0.02(+0.31%)
Dec 23, 2016 7.298 7.298 7.298 0 -0.02(-0.23%)
Dec 22, 2016 7.321 7.332 7.304 7.315 205,147 -0.01(-0.16%)
Dec 21, 2016 7.327 7.349 7.321 7.327 340,317 -0.02(-0.23%)
Dec 20, 2016 7.321 7.355 7.315 7.344 464,475 +0.02(+0.31%)
Dec 19, 2016 7.310 7.327 7.287 7.321 552,400 +0.01(+0.16%)
Dec 16, 2016 7.298 7.315 7.287 7.310 413,532 +0.02(+0.23%)
Dec 15, 2016 7.253 7.315 7.247 7.293 465,682 +0.03(+0.39%)
Dec 14, 2016 7.293 7.321 7.247 7.264 498,009 -0.06(-0.76%)
Dec 13, 2016 7.236 7.327 7.236 7.319 659,925 +0.09(+1.24%)
Dec 12, 2016 7.236 7.247 7.217 7.230 388,620 +0.01(+0.08%)
Dec 09, 2016 7.207 7.236 7.207 7.224 227,647 +0.05(+0.63%)
Dec 08, 2016 7.156 7.204 7.150 7.179 480,659 +0.02(+0.32%)
Dec 07, 2016 7.059 7.184 7.059 7.156 447,320 +0.09(+1.21%)
Dec 06, 2016 7.082 7.082 7.048 7.070 699,264 +0.02(+0.24%)
Dec 05, 2016 7.088 7.099 7.042 7.053 907,276 +0.01(+0.16%)
Dec 02, 2016 7.059 7.076 7.019 7.042 462,132 -0.02(-0.24%)
Dec 01, 2016 7.065 7.081 7.042 7.059 454,399 +0.00(+0.00%)
Nov 30, 2016 7.110 7.110 7.048 7.059 382,005 +0.00(+0.00%)
Nov 29, 2016 7.065 7.093 7.053 7.059 453,776 -0.03(-0.40%)
Nov 28, 2016 7.110 7.122 7.082 7.088 282,221 -0.05(-0.64%)
Nov 25, 2016 7.105 7.133 7.105 7.133 181,788 +0.03(+0.48%)
Nov 23, 2016 7.099 7.099 7.099 0 -0.01(-0.08%)
Nov 22, 2016 7.167 7.167 7.075 7.105 1,355,261 -0.44(-5.88%)
Nov 21, 2016 7.469 7.571 7.469 7.549 958,867 +0.08(+1.06%)
Nov 18, 2016 7.458 7.475 7.435 7.469 427,032 +0.03(+0.38%)
Nov 17, 2016 7.413 7.458 7.413 7.441 273,031 +0.01(+0.15%)
Nov 16, 2016 7.401 7.435 7.396 7.430 175,900 +0.01(+0.15%)
Nov 15, 2016 7.384 7.435 7.379 7.418 256,656 +0.05(+0.69%)
Nov 14, 2016 7.396 7.413 7.367 7.367 256,788 -0.01(-0.15%)
Nov 11, 2016 7.401 7.401 7.350 7.379 188,854 -0.02(-0.31%)
Nov 10, 2016 7.413 7.430 7.333 7.401 368,373 +0.05(+0.69%)
Nov 09, 2016 7.203 7.396 7.203 7.350 544,036 +0.07(+1.01%)
Nov 08, 2016 7.231 7.293 7.229 7.276 179,638 +0.05(+0.71%)
Nov 07, 2016 7.197 7.242 7.191 7.225 300,054 +0.11(+1.51%)
Nov 04, 2016 7.146 7.157 7.112 7.118 260,051 -0.02(-0.24%)
Nov 03, 2016 7.157 7.174 7.135 7.135 286,121 -0.03(-0.40%)
Nov 02, 2016 7.197 7.203 7.152 7.163 234,996 -0.04(-0.55%)
Nov 01, 2016 7.259 7.266 7.157 7.203 178,705 -0.05(-0.63%)
Oct 31, 2016 7.276 7.288 7.237 7.248 345,591 -0.03(-0.39%)
Oct 28, 2016 7.299 7.327 7.271 7.276 190,475 -0.03(-0.47%)
Oct 27, 2016 7.362 7.372 7.310 7.310 164,758 -0.03(-0.39%)
Oct 26, 2016 7.327 7.356 7.310 7.339 89,885 -0.02(-0.23%)
Oct 25, 2016 7.367 7.379 7.356 7.356 196,073 -0.01(-0.08%)
Oct 24, 2016 7.356 7.384 7.350 7.362 287,768 +0.01(+0.15%)
Oct 21, 2016 7.322 7.350 7.311 7.350 94,723 +0.02(+0.23%)
Oct 20, 2016 7.362 7.379 7.305 7.333 397,297 -0.03(-0.39%)
Oct 19, 2016 7.350 7.384 7.339 7.362 217,471 +0.01(+0.08%)
Oct 18, 2016 7.356 7.367 7.316 7.356 285,260 +0.04(+0.54%)
Oct 17, 2016 7.350 7.350 7.299 7.316 255,358 -0.03(-0.46%)
Oct 14, 2016 7.379 7.391 7.345 7.350 167,172 +0.01(+0.15%)
Oct 13, 2016 7.313 7.367 7.288 7.339 361,946 -0.03(-0.38%)
Oct 12, 2016 7.356 7.387 7.350 7.367 196,974 +0.01(+0.15%)
Oct 11, 2016 7.430 7.430 7.333 7.356 437,259 -0.07(-0.92%)
Oct 10, 2016 7.424 7.447 7.424 7.424 173,982 +0.03(+0.38%)
Oct 07, 2016 7.413 7.419 7.362 7.396 218,734 -0.01(-0.08%)
Oct 06, 2016 7.418 7.424 7.390 7.401 195,724 +0.00(+0.00%)
Oct 05, 2016 7.418 7.435 7.396 7.401 205,875 +0.03(+0.38%)
Oct 04, 2016 7.407 7.424 7.362 7.373 258,426 -0.05(-0.61%)
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.