Adams Diversified Equity Fund (NY: ADX )

19.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.217 9.261 9.197 9.249 162,221 +0.08(+0.84%)
Mar 28, 2019 9.146 9.185 9.120 9.172 241,507 +0.05(+0.56%)
Mar 27, 2019 9.159 9.180 9.076 9.120 318,460 -0.03(-0.28%)
Mar 26, 2019 9.152 9.197 9.116 9.146 287,416 +0.04(+0.49%)
Mar 25, 2019 9.127 9.140 9.056 9.101 220,551 -0.03(-0.28%)
Mar 22, 2019 9.255 9.287 9.127 9.127 320,227 -0.16(-1.72%)
Mar 21, 2019 9.191 9.300 9.172 9.287 258,734 +0.09(+0.97%)
Mar 20, 2019 9.178 9.242 9.159 9.197 325,201 -0.01(-0.07%)
Mar 19, 2019 9.255 9.268 9.204 9.204 152,525 +0.00(+0.00%)
Mar 18, 2019 9.165 9.217 9.165 9.204 143,615 +0.04(+0.49%)
Mar 15, 2019 9.146 9.184 9.127 9.159 261,990 +0.04(+0.42%)
Mar 14, 2019 9.133 9.140 9.111 9.120 136,818 +0.00(+0.00%)
Mar 13, 2019 9.069 9.152 9.069 9.120 249,666 +0.08(+0.85%)
Mar 12, 2019 9.024 9.069 9.024 9.044 202,748 +0.03(+0.36%)
Mar 11, 2019 8.916 9.018 8.908 9.012 296,732 +0.11(+1.22%)
Mar 08, 2019 8.883 8.909 8.614 8.903 428,427 -0.05(-0.57%)
Mar 07, 2019 8.999 9.024 8.909 8.954 258,809 -0.06(-0.71%)
Mar 06, 2019 9.069 9.069 9.008 9.018 353,560 -0.06(-0.71%)
Mar 05, 2019 9.082 9.101 9.050 9.082 372,478 +0.01(+0.07%)
Mar 04, 2019 9.120 9.165 9.037 9.076 367,682 -0.03(-0.35%)
Mar 01, 2019 9.088 9.120 9.063 9.108 358,636 +0.06(+0.64%)
Feb 28, 2019 9.044 9.076 9.037 9.050 355,813 +0.00(+0.00%)
Feb 27, 2019 9.037 9.063 9.029 9.050 306,823 +0.00(+0.00%)
Feb 26, 2019 9.076 9.095 9.050 9.050 638,676 -0.03(-0.35%)
Feb 25, 2019 9.088 9.101 9.063 9.082 430,249 +0.04(+0.42%)
Feb 22, 2019 9.031 9.063 9.024 9.044 182,987 +0.04(+0.43%)
Feb 21, 2019 9.018 9.037 8.986 9.005 231,847 -0.03(-0.28%)
Feb 20, 2019 9.024 9.056 9.005 9.031 259,609 +0.00(+0.00%)
Feb 19, 2019 8.992 9.056 8.992 9.031 171,375 +0.01(+0.14%)
Feb 15, 2019 8.992 9.024 8.992 9.018 258,867 +0.06(+0.72%)
Feb 14, 2019 8.935 8.967 8.903 8.954 269,069 +0.00(+0.00%)
Feb 13, 2019 8.948 8.979 8.935 8.954 158,756 +0.04(+0.43%)
Feb 12, 2019 8.839 8.928 8.839 8.916 210,908 +0.12(+1.38%)
Feb 11, 2019 8.807 8.829 8.782 8.794 229,537 +0.00(+0.00%)
Feb 08, 2019 8.743 8.794 8.737 8.794 202,757 -0.01(-0.07%)
Feb 07, 2019 8.845 8.858 8.756 8.801 283,040 -0.08(-0.93%)
Feb 06, 2019 8.858 8.890 8.852 8.884 277,311 +0.01(+0.07%)
Feb 05, 2019 8.820 8.877 8.820 8.877 297,134 +0.06(+0.72%)
Feb 04, 2019 8.788 8.833 8.769 8.814 301,581 +0.04(+0.44%)
Feb 01, 2019 8.762 8.807 8.756 8.775 315,105 +0.02(+0.22%)
Jan 31, 2019 8.680 8.775 8.680 8.756 635,868 +0.05(+0.59%)
Jan 30, 2019 8.609 8.724 8.609 8.705 514,099 +0.13(+1.49%)
Jan 29, 2019 8.571 8.606 8.552 8.577 342,090 -0.03(-0.30%)
Jan 28, 2019 8.622 8.622 8.533 8.603 362,383 -0.06(-0.74%)
Jan 25, 2019 8.628 8.673 8.603 8.667 351,457 +0.08(+0.89%)
Jan 24, 2019 8.660 8.673 8.545 8.590 627,137 -0.06(-0.74%)
Jan 23, 2019 8.654 8.677 8.565 8.654 235,598 +0.04(+0.44%)
Jan 22, 2019 8.641 8.667 8.577 8.616 323,917 -0.10(-1.10%)
Jan 18, 2019 8.680 8.731 8.673 8.711 500,940 +0.07(+0.81%)
Jan 17, 2019 8.571 8.680 8.571 8.641 266,905 +0.03(+0.30%)
Jan 16, 2019 8.577 8.641 8.577 8.616 365,050 +0.06(+0.67%)
Jan 15, 2019 8.443 8.584 8.443 8.558 298,474 +0.11(+1.28%)
Jan 14, 2019 8.424 8.463 8.367 8.450 288,961 -0.01(-0.15%)
Jan 11, 2019 8.424 8.475 8.399 8.463 317,142 +0.03(+0.38%)
Jan 10, 2019 8.354 8.463 8.316 8.431 371,537 +0.04(+0.46%)
Jan 09, 2019 8.316 8.434 8.316 8.392 516,608 +0.10(+1.23%)
Jan 08, 2019 8.277 8.335 8.201 8.290 524,824 +0.10(+1.25%)
Jan 07, 2019 8.105 8.246 8.092 8.188 658,804 +0.11(+1.42%)
Jan 04, 2019 8.016 8.112 7.971 8.073 695,393 +0.18(+2.26%)
Jan 03, 2019 8.041 8.060 7.895 7.895 407,134 -0.18(-2.21%)
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.