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

Adams Diversified Equity Fund (NY: ADX )

21.39 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2014 7.644 7.646 7.605 7.610 155,621 -0.05(-0.65%)
Nov 26, 2014 7.638 7.660 7.660 7.660 122,319 +0.02(+0.22%)
Nov 25, 2014 7.644 7.677 7.627 7.644 199,346 +0.01(+0.07%)
Nov 24, 2014 7.610 7.649 7.610 7.638 244,030 +0.03(+0.36%)
Nov 21, 2014 7.655 7.674 7.610 7.610 315,859 +0.01(+0.15%)
Nov 20, 2014 7.594 7.616 7.583 7.599 418,337 -0.00(-0.00%)
Nov 19, 2014 7.630 7.630 7.579 7.599 872,006 -0.04(-0.47%)
Nov 18, 2014 7.553 7.682 7.553 7.635 1,431,440 +0.09(+1.23%)
Nov 17, 2014 7.522 7.548 7.501 7.543 458,690 +0.03(+0.41%)
Nov 14, 2014 7.491 7.531 7.482 7.512 522,485 +0.02(+0.28%)
Nov 13, 2014 7.465 7.496 7.450 7.491 232,497 +0.04(+0.55%)
Nov 12, 2014 7.445 7.470 7.439 7.450 231,451 -0.02(-0.21%)
Nov 11, 2014 7.465 7.476 7.450 7.465 254,599 +0.01(+0.14%)
Nov 10, 2014 7.439 7.460 7.429 7.455 389,122 +0.02(+0.21%)
Nov 07, 2014 7.429 7.439 7.398 7.439 217,247 +0.03(+0.35%)
Nov 06, 2014 7.383 7.414 7.370 7.414 175,789 +0.03(+0.42%)
Nov 05, 2014 7.388 7.398 7.362 7.383 216,033 +0.02(+0.21%)
Nov 04, 2014 7.357 7.369 7.311 7.367 201,658 +0.01(+0.14%)
Nov 03, 2014 7.362 7.392 7.357 7.357 161,013 +0.00(+0.00%)
Oct 31, 2014 7.341 7.362 7.305 7.357 200,438 +0.08(+1.06%)
Oct 30, 2014 7.218 7.305 7.218 7.280 274,432 +0.03(+0.36%)
Oct 29, 2014 7.228 7.274 7.228 7.254 303,063 +0.02(+0.21%)
Oct 28, 2014 7.182 7.238 7.182 7.238 194,887 +0.08(+1.15%)
Oct 27, 2014 7.140 7.169 7.169 7.156 191,248 -0.01(-0.18%)
Oct 24, 2014 7.120 7.171 7.115 7.169 200,797 +0.05(+0.65%)
Oct 23, 2014 7.099 7.161 7.089 7.122 350,979 +0.10(+1.36%)
Oct 22, 2014 7.094 7.115 7.027 7.027 219,691 -0.04(-0.58%)
Oct 21, 2014 6.965 7.079 6.965 7.068 389,180 +0.13(+1.86%)
Oct 20, 2014 6.867 6.945 6.866 6.939 352,358 +0.05(+0.75%)
Oct 17, 2014 6.805 6.908 6.805 6.888 994,024 +0.15(+2.22%)
Oct 16, 2014 6.609 6.790 6.609 6.738 364,405 +0.02(+0.23%)
Oct 15, 2014 6.707 6.749 6.578 6.723 1,260,074 -0.08(-1.14%)
Oct 14, 2014 6.857 6.883 6.764 6.800 938,523 -0.03(-0.45%)
Oct 13, 2014 6.960 6.965 6.831 6.831 270,613 -0.13(-1.92%)
Oct 10, 2014 7.012 7.068 6.965 6.965 404,414 -0.08(-1.10%)
Oct 09, 2014 7.166 7.166 7.037 7.042 252,147 -0.13(-1.80%)
Oct 08, 2014 7.063 7.171 7.017 7.171 244,893 +0.11(+1.53%)
Oct 07, 2014 7.130 7.130 7.057 7.063 208,507 -0.09(-1.30%)
Oct 06, 2014 7.182 7.199 7.146 7.156 178,588 -0.02(-0.22%)
Oct 03, 2014 7.109 7.182 7.109 7.171 294,011 +0.11(+1.61%)
Oct 02, 2014 7.094 7.094 7.017 7.058 436,576 -0.04(-0.58%)
Oct 01, 2014 7.156 7.156 7.078 7.099 364,207 -0.09(-1.22%)
Sep 30, 2014 7.202 7.233 7.177 7.187 140,062 +0.00(+0.00%)
Sep 29, 2014 7.177 7.218 7.146 7.187 364,058 -0.06(-0.78%)
Sep 26, 2014 7.187 7.254 7.182 7.244 222,692 +0.05(+0.72%)
Sep 25, 2014 7.259 7.259 7.171 7.192 172,881 -0.10(-1.34%)
Sep 24, 2014 7.218 7.290 7.207 7.290 314,748 +0.07(+1.00%)
Sep 23, 2014 7.238 7.267 7.218 7.218 229,521 -0.04(-0.57%)
Sep 22, 2014 7.316 7.321 7.259 7.259 305,542 -0.08(-1.05%)
Sep 19, 2014 7.352 7.360 7.326 7.336 192,212 +0.00(+0.00%)
Sep 18, 2014 7.336 7.341 7.321 7.336 180,580 +0.03(+0.35%)
Sep 17, 2014 7.316 7.331 7.285 7.311 298,137 +0.01(+0.14%)
Sep 16, 2014 7.233 7.305 7.233 7.300 117,002 +0.05(+0.64%)
Sep 15, 2014 7.233 7.264 7.223 7.254 179,849 +0.02(+0.29%)
Sep 12, 2014 7.274 7.280 7.230 7.233 203,181 -0.05(-0.71%)
Sep 11, 2014 7.269 7.295 7.249 7.285 191,267 +0.01(+0.07%)
Sep 10, 2014 7.274 7.291 7.249 7.280 171,025 +0.02(+0.28%)
Sep 09, 2014 7.311 7.312 7.259 7.259 347,107 -0.07(-0.91%)
Sep 08, 2014 7.331 7.331 7.280 7.326 315,716 -0.01(-0.07%)
Sep 05, 2014 7.305 7.331 7.274 7.331 355,993 +0.04(+0.49%)
Sep 04, 2014 7.331 7.347 7.295 7.295 240,048 -0.03(-0.35%)
Sep 03, 2014 7.357 7.357 7.311 7.321 120,627 +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.