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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:46 PM 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 30, 2020 10.00 10.02 9.850 9.920 346,195 -0.12(-1.19%)
Apr 29, 2020 9.983 10.09 9.913 10.04 536,895 +0.27(+2.72%)
Apr 28, 2020 9.906 10.00 9.738 9.773 633,135 -0.08(-0.78%)
Apr 27, 2020 9.738 9.857 9.731 9.850 312,958 +0.13(+1.37%)
Apr 24, 2020 9.633 9.724 9.585 9.717 248,549 +0.11(+1.17%)
Apr 23, 2020 9.682 9.738 9.598 9.605 750,536 +0.02(+0.22%)
Apr 22, 2020 9.542 9.640 9.532 9.584 454,729 +0.16(+1.71%)
Apr 21, 2020 9.339 9.493 9.318 9.423 415,429 -0.25(-2.53%)
Apr 20, 2020 9.430 9.757 9.381 9.668 501,995 -0.16(-1.64%)
Apr 17, 2020 9.801 9.836 9.689 9.829 564,950 +0.23(+2.41%)
Apr 16, 2020 9.577 9.602 9.451 9.598 207,693 +0.07(+0.73%)
Apr 15, 2020 9.465 9.528 9.360 9.528 443,095 -0.12(-1.23%)
Apr 14, 2020 9.451 9.654 9.451 9.647 658,087 +0.33(+3.53%)
Apr 13, 2020 9.416 9.416 9.188 9.318 569,612 -0.18(-1.92%)
Apr 09, 2020 9.458 9.672 9.451 9.500 520,954 +0.14(+1.50%)
Apr 08, 2020 9.066 9.388 9.024 9.360 648,792 +0.33(+3.64%)
Apr 07, 2020 9.171 9.339 9.024 9.031 801,440 +0.14(+1.57%)
Apr 06, 2020 8.576 8.926 8.576 8.891 877,942 +0.55(+6.54%)
Apr 03, 2020 8.471 8.553 8.240 8.345 997,912 -0.19(-2.21%)
Apr 02, 2020 8.324 8.548 8.289 8.534 658,279 +0.20(+2.44%)
Apr 01, 2020 8.527 8.541 8.212 8.331 663,068 -0.48(-5.48%)
Mar 31, 2020 8.912 9.010 8.779 8.814 1,018,183 -0.09(-1.02%)
Mar 30, 2020 8.604 8.905 8.597 8.905 762,789 +0.22(+2.58%)
Mar 27, 2020 8.793 8.828 8.569 8.681 1,194,751 -0.21(-2.36%)
Mar 26, 2020 8.380 8.919 8.372 8.891 1,031,586 +0.49(+5.83%)
Mar 25, 2020 8.002 8.695 8.002 8.401 1,209,969 +0.43(+5.36%)
Mar 24, 2020 7.645 8.030 7.547 7.974 945,239 +0.67(+9.20%)
Mar 23, 2020 7.561 7.568 7.113 7.302 1,920,565 -0.47(-6.04%)
Mar 20, 2020 7.995 8.240 7.736 7.771 1,142,327 -0.22(-2.80%)
Mar 19, 2020 7.652 8.128 7.540 7.995 1,052,840 +0.25(+3.16%)
Mar 18, 2020 7.995 8.226 7.577 7.750 1,223,986 -0.79(-9.26%)
Mar 17, 2020 8.254 8.562 8.064 8.541 659,743 +0.34(+4.18%)
Mar 16, 2020 8.156 8.576 8.088 8.198 914,286 -0.79(-8.80%)
Mar 13, 2020 8.667 8.989 8.324 8.989 1,295,743 +0.70(+8.45%)
Mar 12, 2020 8.667 8.761 8.282 8.289 1,616,680 -0.97(-10.51%)
Mar 11, 2020 9.591 9.675 9.164 9.262 1,245,403 -0.53(-5.43%)
Mar 10, 2020 9.654 9.794 9.381 9.794 862,622 +0.41(+4.33%)
Mar 09, 2020 9.430 9.689 9.318 9.388 715,592 -0.74(-7.26%)
Mar 06, 2020 10.02 10.14 9.906 10.12 613,945 -0.15(-1.43%)
Mar 05, 2020 10.37 10.46 10.21 10.27 751,622 -0.32(-3.04%)
Mar 04, 2020 10.36 10.61 10.36 10.59 943,278 +0.36(+3.56%)
Mar 03, 2020 10.50 10.77 10.12 10.23 1,276,354 -0.27(-2.60%)
Mar 02, 2020 10.09 10.51 10.02 10.50 1,006,358 +0.43(+4.31%)
Feb 28, 2020 10.12 10.13 9.696 10.07 2,049,819 -0.24(-2.38%)
Feb 27, 2020 10.61 10.65 10.13 10.31 1,148,200 -0.50(-4.60%)
Feb 26, 2020 10.79 10.98 10.75 10.81 750,239 -0.03(-0.26%)
Feb 25, 2020 11.21 11.23 10.78 10.84 1,009,621 -0.39(-3.49%)
Feb 24, 2020 11.26 11.26 11.13 11.23 1,180,450 -0.27(-2.37%)
Feb 21, 2020 11.54 11.56 11.50 11.50 462,530 -0.08(-0.66%)
Feb 20, 2020 11.62 11.66 11.54 11.58 313,145 -0.04(-0.36%)
Feb 19, 2020 11.61 11.64 11.60 11.62 137,770 +0.05(+0.42%)
Feb 18, 2020 11.55 11.60 11.54 11.57 180,911 +0.00(+0.00%)
Feb 14, 2020 11.60 11.61 11.52 11.57 174,841 -0.01(-0.12%)
Feb 13, 2020 11.54 11.62 11.51 11.59 441,975 +0.04(+0.30%)
Feb 12, 2020 11.51 11.56 11.50 11.55 362,558 +0.08(+0.67%)
Feb 11, 2020 11.49 11.51 11.45 11.47 349,030 +0.06(+0.49%)
Feb 10, 2020 11.35 11.43 11.35 11.42 388,104 +0.03(+0.31%)
Feb 07, 2020 11.42 11.42 11.38 11.38 274,730 -0.05(-0.43%)
Feb 06, 2020 11.43 11.45 11.39 11.43 206,634 +0.04(+0.37%)
Feb 05, 2020 11.35 11.39 11.31 11.39 237,941 +0.13(+1.18%)
Feb 04, 2020 11.22 11.27 11.22 11.26 245,573 +0.14(+1.25%)
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.