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
)
20.14
-0.02 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 31, 2018
8.798
8.826
8.784
8.815
579,282
+0.03(+0.38%)
Jan 30, 2018
8.776
8.804
8.737
8.781
639,506
-0.08(-0.88%)
Jan 29, 2018
8.903
8.931
8.848
8.859
715,656
-0.05(-0.56%)
Jan 26, 2018
8.842
8.925
8.842
8.909
444,029
+0.07(+0.75%)
Jan 25, 2018
8.887
8.898
8.804
8.842
989,884
-0.02(-0.25%)
Jan 24, 2018
8.920
8.920
8.815
8.864
456,445
-0.03(-0.31%)
Jan 23, 2018
8.826
8.892
8.804
8.892
336,442
+0.09(+1.01%)
Jan 22, 2018
8.743
8.815
8.742
8.804
419,912
+0.06(+0.63%)
Jan 19, 2018
8.704
8.748
8.704
8.748
350,259
+0.03(+0.38%)
Jan 18, 2018
8.709
8.743
8.676
8.715
362,496
-0.01(-0.06%)
Jan 17, 2018
8.726
8.737
8.675
8.720
637,444
+0.03(+0.38%)
Jan 16, 2018
8.693
8.748
8.665
8.687
497,662
+0.00(+0.00%)
Jan 12, 2018
8.687
8.687
8.687
0
+0.06(+0.64%)
Jan 11, 2018
8.593
8.632
8.587
8.632
285,089
+0.06(+0.65%)
Jan 10, 2018
8.576
8.576
8.576
433,150
+0.00(+0.00%)
Jan 09, 2018
8.554
8.582
8.554
8.576
322,632
+0.03(+0.32%)
Jan 08, 2018
8.515
8.549
8.510
8.549
400,057
+0.02(+0.26%)
Jan 05, 2018
8.537
8.537
8.487
8.526
389,362
+0.02(+0.20%)
Jan 04, 2018
8.443
8.510
8.443
8.510
283,934
+0.07(+0.85%)
Jan 03, 2018
8.388
8.438
8.380
8.438
367,899
+0.07(+0.79%)
Jan 02, 2018
8.382
8.382
8.357
8.371
346,842
+0.04(+0.47%)
Dec 29, 2017
8.332
8.332
8.332
0
-0.02(-0.27%)
Dec 28, 2017
8.354
8.377
8.343
8.354
271,149
+0.01(+0.13%)
Dec 27, 2017
8.332
8.366
8.332
8.343
319,966
+0.03(+0.33%)
Dec 26, 2017
8.343
8.360
8.307
8.316
650,753
-0.04(-0.53%)
Dec 22, 2017
8.377
8.399
8.338
8.360
701,734
+0.01(+0.07%)
Dec 21, 2017
8.354
8.382
8.343
8.354
467,060
+0.00(+0.00%)
Dec 20, 2017
8.377
8.388
8.330
8.354
223,003
+0.00(+0.00%)
Dec 19, 2017
8.360
8.377
8.338
8.354
749,095
-0.02(-0.20%)
Dec 18, 2017
8.360
8.382
8.338
8.371
409,473
+0.06(+0.73%)
Dec 15, 2017
8.266
8.310
8.266
8.310
583,629
+0.07(+0.81%)
Dec 14, 2017
8.249
8.271
8.244
8.244
548,252
-0.01(-0.07%)
Dec 13, 2017
8.233
8.266
8.227
8.249
672,337
+0.02(+0.27%)
Dec 12, 2017
8.227
8.238
8.221
8.227
1,575,853
+0.00(+0.03%)
Dec 11, 2017
8.227
8.233
8.216
8.224
574,070
+0.00(+0.03%)
Dec 08, 2017
8.227
8.244
8.213
8.221
330,065
+0.02(+0.20%)
Dec 07, 2017
8.183
8.221
8.183
8.205
201,716
+0.01(+0.07%)
Dec 06, 2017
8.188
8.216
8.183
8.199
248,916
-0.02(-0.20%)
Dec 05, 2017
8.238
8.249
8.210
8.216
405,218
-0.01(-0.13%)
Dec 04, 2017
8.305
8.327
8.210
8.227
754,615
-0.01(-0.07%)
Dec 01, 2017
8.260
8.285
8.210
8.233
422,885
-0.01(-0.13%)
Nov 30, 2017
8.255
8.280
8.238
8.244
351,614
+0.01(+0.07%)
Nov 29, 2017
8.266
8.266
8.183
8.238
371,347
-0.02(-0.20%)
Nov 28, 2017
8.155
8.255
8.155
8.255
465,262
+0.11(+1.36%)
Nov 27, 2017
8.188
8.205
8.144
8.144
318,928
-0.04(-0.54%)
Nov 24, 2017
8.172
8.188
8.133
8.188
245,199
+0.07(+0.89%)
Nov 22, 2017
8.127
8.149
8.116
8.116
598,453
-0.01(-0.14%)
Nov 21, 2017
8.111
8.183
8.050
8.127
1,199,739
+0.05(+0.62%)
Nov 20, 2017
8.098
8.103
8.077
8.077
647,597
+0.01(+0.13%)
Nov 17, 2017
8.052
8.139
8.041
8.067
1,370,348
+0.03(+0.32%)
Nov 16, 2017
7.990
8.057
7.990
8.041
436,535
+0.08(+0.96%)
Nov 15, 2017
7.975
8.006
7.944
7.965
731,046
-0.07(-0.83%)
Nov 14, 2017
8.041
8.052
8.006
8.031
1,060,957
-0.03(-0.32%)
Nov 13, 2017
8.041
8.057
8.008
8.057
1,123,227
+0.02(+0.19%)
Nov 10, 2017
8.026
8.072
8.016
8.041
655,451
+0.03(+0.38%)
Nov 09, 2017
8.016
8.016
7.949
8.011
355,105
-0.04(-0.44%)
Nov 08, 2017
8.062
8.062
8.011
8.047
373,392
-0.02(-0.19%)
Nov 07, 2017
8.067
8.077
8.047
8.062
248,493
-0.02(-0.19%)
Nov 06, 2017
8.047
8.077
8.026
8.077
232,788
+0.05(+0.57%)
Nov 03, 2017
8.021
8.046
8.001
8.031
278,226
+0.04(+0.45%)
Nov 02, 2017
7.980
8.006
7.970
7.995
264,357
+0.00(+0.00%)
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
.