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 (%)
Jul 31, 2014 7.068 7.078 7.006 7.006 561,206 -0.12(-1.66%)
Jul 30, 2014 7.160 7.170 7.114 7.124 348,001 -0.04(-0.50%)
Jul 29, 2014 7.186 7.206 7.160 7.160 254,472 -0.01(-0.14%)
Jul 28, 2014 7.170 7.186 7.145 7.170 682,920 -0.01(-0.07%)
Jul 25, 2014 7.196 7.199 7.160 7.176 157,517 -0.04(-0.50%)
Jul 24, 2014 7.212 7.237 7.206 7.212 213,151 +0.01(+0.07%)
Jul 23, 2014 7.191 7.215 7.187 7.206 124,763 +0.03(+0.36%)
Jul 22, 2014 7.170 7.191 7.165 7.181 121,541 +0.02(+0.29%)
Jul 21, 2014 7.145 7.165 7.129 7.160 210,891 +0.00(+0.00%)
Jul 18, 2014 7.109 7.160 7.104 7.160 110,911 +0.08(+1.16%)
Jul 17, 2014 7.145 7.170 7.078 7.078 166,383 -0.08(-1.08%)
Jul 16, 2014 7.155 7.181 7.150 7.155 207,651 +0.02(+0.22%)
Jul 15, 2014 7.155 7.160 7.109 7.140 147,101 +0.00(+0.00%)
Jul 14, 2014 7.129 7.165 7.124 7.140 233,952 +0.04(+0.51%)
Jul 11, 2014 7.083 7.105 7.068 7.104 159,661 +0.01(+0.14%)
Jul 10, 2014 7.063 7.109 7.047 7.093 217,300 -0.03(-0.36%)
Jul 09, 2014 7.129 7.129 7.099 7.119 157,644 +0.03(+0.36%)
Jul 08, 2014 7.129 7.129 7.073 7.093 222,615 -0.06(-0.86%)
Jul 07, 2014 7.160 7.163 7.124 7.155 403,820 -0.01(-0.14%)
Jul 03, 2014 7.135 7.165 7.165 7.165 85,857 +0.04(+0.58%)
Jul 02, 2014 7.124 7.133 7.104 7.124 159,715 +0.01(+0.07%)
Jul 01, 2014 7.063 7.129 7.063 7.119 220,541 +0.06(+0.80%)
Jun 30, 2014 7.063 7.093 7.052 7.063 253,152 +0.00(+0.00%)
Jun 27, 2014 7.027 7.063 7.022 7.063 367,151 +0.01(+0.07%)
Jun 26, 2014 7.068 7.068 7.022 7.057 209,308 +0.00(+0.00%)
Jun 25, 2014 6.991 7.057 6.991 7.057 313,398 +0.04(+0.59%)
Jun 24, 2014 7.052 7.083 7.011 7.016 793,569 -0.04(-0.58%)
Jun 23, 2014 7.068 7.073 7.037 7.057 241,986 -0.02(-0.29%)
Jun 20, 2014 7.083 7.083 7.057 7.078 277,270 +0.04(+0.51%)
Jun 19, 2014 7.042 7.057 7.022 7.042 292,243 +0.01(+0.07%)
Jun 18, 2014 6.996 7.042 6.980 7.037 354,216 +0.04(+0.51%)
Jun 17, 2014 6.986 7.001 6.970 7.001 147,429 +0.02(+0.29%)
Jun 16, 2014 6.965 6.994 6.960 6.980 290,596 +0.01(+0.07%)
Jun 13, 2014 6.975 6.996 6.956 6.975 242,345 +0.02(+0.22%)
Jun 12, 2014 6.996 7.006 6.950 6.960 270,424 -0.04(-0.51%)
Jun 11, 2014 7.011 7.022 6.991 6.996 229,427 -0.03(-0.44%)
Jun 10, 2014 7.011 7.027 7.011 7.027 117,577 +0.02(+0.22%)
Jun 06, 2014 6.986 7.027 6.980 7.011 228,086 +0.02(+0.29%)
Jun 05, 2014 6.960 6.996 6.950 6.991 300,587 +0.04(+0.59%)
Jun 04, 2014 6.944 6.955 6.929 6.950 216,151 +0.01(+0.07%)
Jun 03, 2014 6.955 6.965 6.944 6.944 153,269 -0.02(-0.30%)
Jun 02, 2014 6.960 6.968 6.919 6.965 443,042 +0.02(+0.30%)
May 30, 2014 6.929 6.950 6.921 6.944 144,532 +0.00(+0.00%)
May 29, 2014 6.914 6.944 6.898 6.944 106,499 +0.03(+0.48%)
May 28, 2014 6.898 6.924 6.891 6.911 164,436 +0.01(+0.19%)
May 27, 2014 6.873 6.909 6.873 6.898 161,631 +0.04(+0.52%)
May 23, 2014 6.842 6.862 6.862 6.862 282,491 +0.02(+0.30%)
May 22, 2014 6.790 6.842 6.790 6.842 103,347 +0.05(+0.68%)
May 21, 2014 6.770 6.801 6.770 6.796 359,866 +0.04(+0.61%)
May 20, 2014 6.780 6.789 6.734 6.754 152,671 -0.02(-0.30%)
May 19, 2014 6.724 6.796 6.724 6.775 230,545 +0.02(+0.30%)
May 16, 2014 6.739 6.754 6.724 6.754 84,476 +0.03(+0.38%)
May 15, 2014 6.780 6.780 6.713 6.729 449,044 -0.05(-0.76%)
May 14, 2014 6.796 6.801 6.770 6.780 189,136 -0.01(-0.08%)
May 13, 2014 6.801 6.811 6.785 6.785 236,317 -0.01(-0.08%)
May 12, 2014 6.770 6.800 6.765 6.790 332,586 +0.05(+0.69%)
May 09, 2014 6.744 6.754 6.719 6.744 190,470 +0.00(+0.00%)
May 08, 2014 6.739 6.775 6.724 6.744 134,613 +0.01(+0.08%)
May 07, 2014 6.729 6.744 6.688 6.739 285,206 +0.03(+0.38%)
May 06, 2014 6.759 6.759 6.713 6.713 183,361 -0.05(-0.68%)
May 05, 2014 6.724 6.759 6.703 6.759 138,301 +0.01(+0.15%)
May 02, 2014 6.729 6.790 6.728 6.749 406,013 +0.02(+0.30%)
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.