Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.73
+0.77 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
5.879
5.892
5.848
5.848
325,302
-0.07(-1.11%)
Jan 29, 2015
5.887
5.914
5.848
5.914
242,072
+0.04(+0.74%)
Jan 28, 2015
5.940
5.966
5.861
5.870
351,363
-0.06(-1.03%)
Jan 27, 2015
5.931
5.979
5.900
5.931
369,394
-0.05(-0.88%)
Jan 26, 2015
5.983
6.005
5.962
5.983
433,213
-0.01(-0.22%)
Jan 23, 2015
5.988
6.043
5.983
5.997
457,039
-0.01(-0.15%)
Jan 22, 2015
5.935
6.010
5.896
6.005
367,354
+0.08(+1.40%)
Jan 21, 2015
5.905
5.935
5.883
5.922
362,484
+0.02(+0.30%)
Jan 20, 2015
5.918
5.918
5.844
5.905
272,776
+0.03(+0.45%)
Jan 16, 2015
5.791
5.890
5.787
5.879
464,288
+0.07(+1.20%)
Jan 15, 2015
5.874
5.874
5.796
5.809
332,027
-0.04(-0.75%)
Jan 14, 2015
5.835
5.870
5.796
5.852
367,093
-0.03(-0.45%)
Jan 13, 2015
5.979
6.014
5.861
5.879
259,416
-0.05(-0.81%)
Jan 12, 2015
5.975
5.975
5.883
5.927
204,002
-0.03(-0.59%)
Jan 09, 2015
5.992
6.001
5.922
5.962
244,808
-0.03(-0.44%)
Jan 08, 2015
5.935
5.997
5.922
5.988
196,471
+0.10(+1.78%)
Jan 07, 2015
5.870
5.887
5.822
5.883
526,731
+0.05(+0.90%)
Jan 06, 2015
5.866
5.909
5.800
5.831
281,389
-0.03(-0.52%)
Jan 05, 2015
5.940
5.940
5.857
5.861
334,788
-0.11(-1.83%)
Jan 02, 2015
6.027
6.027
5.922
5.970
232,439
-0.00(-0.07%)
Dec 31, 2014
6.027
5.975
5.975
5.975
242,701
-0.04(-0.65%)
Dec 30, 2014
6.053
6.066
5.988
6.014
298,754
-0.04(-0.72%)
Dec 29, 2014
6.066
6.106
6.032
6.058
322,216
-0.00(-0.07%)
Dec 26, 2014
6.032
6.066
6.032
6.062
132,130
+0.03(+0.58%)
Dec 24, 2014
6.014
6.027
6.027
6.027
107,155
+0.00(+0.07%)
Dec 23, 2014
6.036
6.049
6.014
6.023
478,211
+0.00(+0.07%)
Dec 22, 2014
6.058
6.062
6.018
6.018
232,483
-0.02(-0.36%)
Dec 19, 2014
6.005
6.078
6.001
6.040
278,289
+0.03(+0.51%)
Dec 18, 2014
5.909
6.014
5.909
6.010
271,091
+0.17(+2.84%)
Dec 17, 2014
5.752
5.861
5.752
5.844
415,299
+0.09(+1.59%)
Dec 16, 2014
5.748
5.861
5.743
5.752
365,334
-0.04(-0.68%)
Dec 15, 2014
5.852
5.870
5.756
5.791
219,564
-0.03(-0.53%)
Dec 12, 2014
5.900
5.916
5.822
5.822
310,362
-0.09(-1.55%)
Dec 11, 2014
5.905
5.997
5.905
5.914
257,850
+0.01(+0.15%)
Dec 10, 2014
5.970
5.988
5.902
5.905
197,419
-0.08(-1.39%)
Dec 09, 2014
5.953
5.988
5.922
5.988
331,010
-0.02(-0.29%)
Dec 08, 2014
6.023
6.045
5.997
6.005
450,049
-0.04(-0.65%)
Dec 05, 2014
6.040
6.058
6.032
6.045
157,135
+0.02(+0.29%)
Dec 04, 2014
6.036
6.049
6.014
6.027
158,628
-0.02(-0.36%)
Dec 03, 2014
6.005
6.049
6.005
6.049
229,041
+0.04(+0.73%)
Dec 02, 2014
5.944
6.016
5.944
6.005
190,305
+0.06(+0.95%)
Dec 01, 2014
5.992
6.005
5.940
5.949
268,272
-0.05(-0.80%)
Nov 28, 2014
6.023
6.025
5.992
5.997
197,502
-0.04(-0.65%)
Nov 26, 2014
6.018
6.036
6.036
6.036
155,237
+0.01(+0.22%)
Nov 25, 2014
6.023
6.049
6.010
6.023
252,993
+0.00(+0.07%)
Nov 24, 2014
5.997
6.027
5.997
6.018
309,703
+0.02(+0.36%)
Nov 21, 2014
6.032
6.046
5.997
5.997
400,863
+0.01(+0.15%)
Nov 20, 2014
5.983
6.001
5.975
5.988
530,919
+0.00(+0.00%)
Nov 19, 2014
6.012
6.012
5.972
5.988
1,106,678
-0.03(-0.47%)
Nov 18, 2014
5.951
6.053
5.951
6.016
1,816,666
+0.07(+1.23%)
Nov 17, 2014
5.927
5.947
5.911
5.943
582,132
+0.02(+0.41%)
Nov 14, 2014
5.903
5.934
5.895
5.919
663,095
+0.02(+0.28%)
Nov 13, 2014
5.882
5.907
5.870
5.903
295,066
+0.03(+0.55%)
Nov 12, 2014
5.866
5.886
5.862
5.870
293,739
-0.01(-0.21%)
Nov 11, 2014
5.882
5.890
5.870
5.882
323,116
+0.01(+0.14%)
Nov 10, 2014
5.862
5.878
5.854
5.874
493,842
+0.01(+0.21%)
Nov 07, 2014
5.854
5.862
5.829
5.862
275,712
+0.02(+0.35%)
Nov 06, 2014
5.817
5.842
5.807
5.842
223,097
+0.02(+0.42%)
Nov 05, 2014
5.821
5.829
5.801
5.817
274,171
+0.01(+0.21%)
Nov 04, 2014
5.797
5.807
5.760
5.805
255,928
+0.01(+0.14%)
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
.