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

Adams Diversified Equity Fund (NY: ADX )

20.01 -0.04 (-0.20%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Apr 29, 2016 5.991 5.992 5.925 5.948 240,671 -0.04(-0.63%)
Apr 28, 2016 6.024 6.056 5.986 5.986 476,312 -0.07(-1.09%)
Apr 27, 2016 6.033 6.071 6.009 6.052 393,655 +0.00(+0.08%)
Apr 26, 2016 6.014 6.047 6.009 6.047 261,304 +0.05(+0.78%)
Apr 25, 2016 6.009 6.019 5.981 6.000 310,360 -0.02(-0.39%)
Apr 22, 2016 6.024 6.047 6.014 6.024 323,881 -0.02(-0.31%)
Apr 21, 2016 6.052 6.071 6.028 6.042 504,588 -0.01(-0.23%)
Apr 20, 2016 6.052 6.080 6.052 6.056 310,881 +0.00(+0.00%)
Apr 19, 2016 6.056 6.085 6.042 6.056 358,835 +0.01(+0.23%)
Apr 18, 2016 6.000 6.047 5.995 6.042 478,194 +0.03(+0.47%)
Apr 15, 2016 6.009 6.019 6.000 6.014 144,279 -0.01(-0.23%)
Apr 14, 2016 6.024 6.028 6.000 6.028 212,178 +0.01(+0.23%)
Apr 13, 2016 5.981 6.028 5.981 6.014 300,849 +0.04(+0.71%)
Apr 12, 2016 5.915 5.972 5.910 5.972 180,201 +0.04(+0.71%)
Apr 11, 2016 5.934 5.953 5.915 5.929 162,388 +0.00(+0.00%)
Apr 08, 2016 5.915 5.953 5.897 5.929 280,193 +0.02(+0.40%)
Apr 07, 2016 5.901 5.929 5.873 5.906 361,778 -0.05(-0.79%)
Apr 06, 2016 5.864 5.953 5.864 5.953 217,097 +0.08(+1.36%)
Apr 05, 2016 5.901 5.906 5.845 5.873 1,000,318 -0.08(-1.26%)
Apr 04, 2016 5.967 5.967 5.934 5.948 428,875 -0.02(-0.39%)
Apr 01, 2016 5.911 5.972 5.901 5.972 302,146 +0.02(+0.40%)
Mar 31, 2016 5.948 5.991 5.934 5.948 183,759 +0.00(+0.00%)
Mar 30, 2016 5.934 5.995 5.934 5.948 227,177 +0.04(+0.64%)
Mar 29, 2016 5.859 5.915 5.840 5.911 102,335 +0.03(+0.56%)
Mar 28, 2016 5.882 5.897 5.873 5.878 259,192 +0.01(+0.24%)
Mar 24, 2016 5.868 5.864 5.864 5.864 168,007 -0.02(-0.40%)
Mar 23, 2016 5.892 5.906 5.873 5.887 176,979 -0.02(-0.40%)
Mar 22, 2016 5.878 5.920 5.878 5.911 197,742 +0.01(+0.16%)
Mar 21, 2016 5.887 5.920 5.887 5.901 105,061 +0.02(+0.32%)
Mar 18, 2016 5.901 5.924 5.882 5.882 206,389 +0.00(+0.08%)
Mar 17, 2016 5.850 5.901 5.850 5.878 222,588 +0.02(+0.32%)
Mar 16, 2016 5.826 5.882 5.826 5.859 235,248 +0.02(+0.32%)
Mar 15, 2016 5.803 5.850 5.798 5.840 423,131 +0.00(+0.00%)
Mar 14, 2016 5.821 5.848 5.821 5.840 177,623 +0.01(+0.16%)
Mar 11, 2016 5.774 5.850 5.774 5.831 197,472 +0.08(+1.47%)
Mar 10, 2016 5.770 5.779 5.713 5.746 299,567 -0.01(-0.16%)
Mar 09, 2016 5.713 5.755 5.713 5.755 202,189 +0.06(+0.99%)
Mar 08, 2016 5.732 5.744 5.694 5.699 281,979 -0.06(-1.06%)
Mar 07, 2016 5.718 5.770 5.718 5.760 308,833 +0.01(+0.16%)
Mar 04, 2016 5.718 5.772 5.718 5.751 216,006 +0.02(+0.41%)
Mar 03, 2016 5.694 5.727 5.690 5.727 565,430 +0.01(+0.16%)
Mar 02, 2016 5.690 5.718 5.676 5.718 248,682 +0.04(+0.75%)
Mar 01, 2016 5.619 5.694 5.596 5.676 310,851 +0.09(+1.60%)
Feb 29, 2016 5.596 5.643 5.572 5.586 293,302 -0.03(-0.59%)
Feb 26, 2016 5.633 5.647 5.592 5.619 223,381 +0.00(+0.00%)
Feb 25, 2016 5.549 5.619 5.534 5.619 234,927 +0.08(+1.36%)
Feb 24, 2016 5.455 5.544 5.403 5.544 616,188 +0.03(+0.51%)
Feb 23, 2016 5.549 5.581 5.487 5.516 449,410 -0.05(-0.85%)
Feb 22, 2016 5.577 5.602 5.553 5.563 676,389 +0.02(+0.42%)
Feb 19, 2016 5.511 5.539 5.497 5.539 176,169 -0.01(-0.25%)
Feb 18, 2016 5.563 5.572 5.534 5.553 682,861 +0.01(+0.17%)
Feb 17, 2016 5.455 5.553 5.455 5.544 459,584 +0.11(+1.99%)
Feb 16, 2016 5.370 5.445 5.356 5.436 799,787 +0.12(+2.30%)
Feb 12, 2016 5.238 5.313 5.313 5.313 530,391 +0.11(+2.17%)
Feb 11, 2016 5.187 5.241 5.154 5.201 820,976 -0.07(-1.34%)
Feb 10, 2016 5.318 5.344 5.271 5.271 601,575 +0.01(+0.18%)
Feb 09, 2016 5.248 5.301 5.229 5.262 807,866 -0.06(-1.06%)
Feb 08, 2016 5.355 5.355 5.252 5.318 426,188 -0.10(-1.82%)
Feb 05, 2016 5.491 5.519 5.395 5.416 363,358 -0.11(-1.95%)
Feb 04, 2016 5.486 5.585 5.486 5.524 648,008 +0.00(+0.08%)
Feb 03, 2016 5.519 5.552 5.428 5.519 561,771 +0.02(+0.34%)
Feb 02, 2016 5.543 5.543 5.477 5.500 527,861 -0.09(-1.59%)
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.