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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2018 8.538 8.538 8.488 8.493 321,124 -0.05(-0.59%)
May 30, 2018 8.471 8.549 8.449 8.544 223,156 +0.11(+1.32%)
May 29, 2018 8.488 8.488 8.391 8.432 348,190 -0.08(-0.98%)
May 25, 2018 8.516 8.516 8.516 0 -0.03(-0.39%)
May 24, 2018 8.538 8.549 8.501 8.549 299,814 +0.01(+0.07%)
May 23, 2018 8.505 8.549 8.479 8.544 285,365 +0.01(+0.07%)
May 22, 2018 8.571 8.583 8.535 8.538 396,042 -0.01(-0.07%)
May 21, 2018 8.516 8.560 8.516 8.544 226,122 +0.07(+0.86%)
May 18, 2018 8.488 8.499 8.465 8.471 220,402 -0.03(-0.33%)
May 17, 2018 8.499 8.532 8.471 8.499 296,011 +0.01(+0.13%)
May 16, 2018 8.482 8.516 8.460 8.488 250,910 +0.00(+0.00%)
May 15, 2018 8.493 8.493 8.460 8.488 419,078 -0.03(-0.39%)
May 14, 2018 8.538 8.571 8.510 8.521 288,494 +0.01(+0.13%)
May 11, 2018 8.499 8.521 8.487 8.510 200,524 +0.02(+0.26%)
May 10, 2018 8.432 8.499 8.432 8.488 248,848 +0.08(+0.99%)
May 09, 2018 8.365 8.421 8.354 8.404 264,261 +0.06(+0.73%)
May 08, 2018 8.360 8.365 8.313 8.343 259,473 +0.00(+0.00%)
May 07, 2018 8.343 8.382 8.338 8.343 255,090 +0.01(+0.07%)
May 04, 2018 8.210 8.349 8.182 8.338 339,220 +0.11(+1.28%)
May 03, 2018 8.249 8.254 8.135 8.232 423,161 -0.02(-0.20%)
May 02, 2018 8.304 8.321 8.243 8.249 182,549 -0.03(-0.40%)
May 01, 2018 8.249 8.282 8.199 8.282 313,086 +0.01(+0.07%)
Apr 30, 2018 8.349 8.377 8.260 8.276 378,316 -0.04(-0.47%)
Apr 27, 2018 8.315 8.349 8.276 8.315 433,804 +0.01(+0.07%)
Apr 26, 2018 8.249 8.321 8.238 8.310 468,092 +0.11(+1.36%)
Apr 25, 2018 8.221 8.221 8.132 8.199 426,136 -0.01(-0.14%)
Apr 24, 2018 8.326 8.353 8.171 8.210 389,113 -0.10(-1.20%)
Apr 23, 2018 8.315 8.343 8.282 8.310 212,338 +0.02(+0.20%)
Apr 20, 2018 8.393 8.393 8.271 8.293 214,891 -0.10(-1.19%)
Apr 19, 2018 8.410 8.415 8.354 8.393 242,976 -0.03(-0.33%)
Apr 18, 2018 8.410 8.432 8.399 8.421 264,687 +0.03(+0.33%)
Apr 17, 2018 8.349 8.421 8.349 8.393 319,750 +0.09(+1.07%)
Apr 16, 2018 8.293 8.332 8.271 8.304 350,588 +0.06(+0.67%)
Apr 13, 2018 8.326 8.343 8.232 8.249 272,038 -0.02(-0.27%)
Apr 12, 2018 8.254 8.299 8.251 8.271 388,854 +0.03(+0.41%)
Apr 11, 2018 8.210 8.276 8.210 8.237 286,026 -0.02(-0.20%)
Apr 10, 2018 8.221 8.276 8.204 8.254 251,228 +0.12(+1.44%)
Apr 09, 2018 8.154 8.248 8.110 8.137 378,467 +0.01(+0.14%)
Apr 06, 2018 8.204 8.276 8.082 8.126 601,124 -0.16(-1.88%)
Apr 05, 2018 8.260 8.321 8.237 8.282 302,347 +0.06(+0.74%)
Apr 04, 2018 8.043 8.221 8.032 8.221 327,577 +0.10(+1.23%)
Apr 03, 2018 8.082 8.132 8.009 8.121 432,095 +0.09(+1.11%)
Apr 02, 2018 8.193 8.215 7.996 8.032 769,344 -0.18(-2.23%)
Mar 29, 2018 8.215 8.215 8.215 0 +0.10(+1.23%)
Mar 28, 2018 8.137 8.185 8.082 8.115 470,904 -0.02(-0.27%)
Mar 27, 2018 8.288 8.304 8.113 8.137 569,992 -0.13(-1.61%)
Mar 26, 2018 8.182 8.282 8.110 8.271 795,635 +0.20(+2.48%)
Mar 23, 2018 8.260 8.293 8.071 8.071 955,259 -0.18(-2.16%)
Mar 22, 2018 8.399 8.404 8.237 8.249 579,447 -0.22(-2.63%)
Mar 21, 2018 8.443 8.532 8.443 8.471 236,701 +0.01(+0.07%)
Mar 20, 2018 8.460 8.488 8.438 8.466 347,281 +0.02(+0.20%)
Mar 19, 2018 8.527 8.527 8.399 8.449 337,812 -0.09(-1.11%)
Mar 16, 2018 8.555 8.605 8.538 8.543 410,678 +0.00(+0.00%)
Mar 15, 2018 8.571 8.612 8.516 8.543 285,080 -0.01(-0.13%)
Mar 14, 2018 8.644 8.649 8.555 8.555 429,935 -0.08(-0.90%)
Mar 13, 2018 8.733 8.744 8.599 8.632 229,759 -0.08(-0.96%)
Mar 12, 2018 8.688 8.721 8.666 8.716 166,458 +0.04(+0.45%)
Mar 09, 2018 8.577 8.677 8.560 8.677 222,665 +0.16(+1.83%)
Mar 08, 2018 8.493 8.527 8.471 8.521 175,579 +0.04(+0.48%)
Mar 07, 2018 8.488 8.404 8.481 424,475 +0.00(+0.05%)
Mar 06, 2018 8.488 8.527 8.452 8.477 224,724 +0.01(+0.13%)
Mar 05, 2018 8.354 8.482 8.333 8.466 374,036 +0.06(+0.73%)
Mar 02, 2018 8.338 8.409 8.299 8.404 897,139 -0.02(-0.20%)
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.