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 31, 2019
8.658
8.753
8.658
8.734
637,458
+0.05(+0.59%)
Jan 30, 2019
8.588
8.702
8.588
8.683
515,384
+0.13(+1.49%)
Jan 29, 2019
8.550
8.585
8.531
8.556
342,945
-0.03(-0.30%)
Jan 28, 2019
8.601
8.601
8.511
8.581
363,289
-0.06(-0.74%)
Jan 25, 2019
8.607
8.652
8.581
8.645
352,336
+0.08(+0.89%)
Jan 24, 2019
8.639
8.652
8.524
8.569
628,705
-0.06(-0.74%)
Jan 23, 2019
8.632
8.656
8.543
8.632
236,187
+0.04(+0.44%)
Jan 22, 2019
8.620
8.645
8.556
8.594
324,727
-0.10(-1.10%)
Jan 18, 2019
8.658
8.709
8.652
8.690
502,192
+0.07(+0.81%)
Jan 17, 2019
8.550
8.658
8.550
8.620
267,572
+0.03(+0.30%)
Jan 16, 2019
8.556
8.620
8.556
8.594
365,963
+0.06(+0.67%)
Jan 15, 2019
8.422
8.562
8.422
8.537
299,220
+0.11(+1.28%)
Jan 14, 2019
8.403
8.441
8.346
8.429
289,683
-0.01(-0.15%)
Jan 11, 2019
8.403
8.454
8.378
8.441
317,935
+0.03(+0.38%)
Jan 10, 2019
8.333
8.441
8.295
8.410
372,466
+0.04(+0.46%)
Jan 09, 2019
8.295
8.413
8.295
8.371
517,899
+0.10(+1.23%)
Jan 08, 2019
8.257
8.314
8.180
8.270
526,136
+0.10(+1.25%)
Jan 07, 2019
8.085
8.225
8.072
8.168
660,451
+0.11(+1.42%)
Jan 04, 2019
7.996
8.091
7.951
8.053
697,132
+0.18(+2.26%)
Jan 03, 2019
8.021
8.040
7.875
7.875
408,152
-0.18(-2.21%)
Jan 02, 2019
7.907
8.134
7.881
8.053
516,421
+0.02(+0.24%)
Dec 31, 2018
8.015
8.085
8.002
8.034
589,530
+0.05(+0.64%)
Dec 28, 2018
8.009
8.079
7.951
7.983
832,223
+0.04(+0.56%)
Dec 27, 2018
7.888
7.945
7.697
7.939
1,268,655
-0.03(-0.40%)
Dec 26, 2018
7.951
7.970
7.588
7.970
1,000,772
+0.35(+4.59%)
Dec 24, 2018
7.690
7.697
7.537
7.620
648,593
-0.11(-1.48%)
Dec 21, 2018
7.907
7.916
7.716
7.735
734,832
-0.15(-1.86%)
Dec 20, 2018
8.059
8.110
7.677
7.881
1,302,112
-0.22(-2.67%)
Dec 19, 2018
8.142
8.225
8.027
8.098
596,055
-0.03(-0.39%)
Dec 18, 2018
8.193
8.238
8.104
8.129
445,449
-0.05(-0.62%)
Dec 17, 2018
8.276
8.340
8.161
8.180
711,717
-0.15(-1.76%)
Dec 14, 2018
8.492
8.518
8.289
8.327
487,270
-0.21(-2.46%)
Dec 13, 2018
8.562
8.602
8.518
8.537
316,515
-0.04(-0.45%)
Dec 12, 2018
8.594
8.658
8.556
8.575
279,154
+0.09(+1.05%)
Dec 11, 2018
8.575
8.626
8.448
8.486
551,386
-0.01(-0.15%)
Dec 10, 2018
8.562
8.594
8.414
8.499
534,712
-0.08(-0.89%)
Dec 07, 2018
8.696
8.753
8.556
8.575
412,655
-0.10(-1.10%)
Dec 06, 2018
8.709
8.715
8.569
8.671
1,209,453
-0.17(-1.94%)
Dec 04, 2018
9.097
9.097
8.830
8.842
356,891
-0.27(-2.93%)
Dec 03, 2018
9.078
9.148
9.078
9.110
276,886
+0.12(+1.35%)
Nov 30, 2018
8.938
8.995
8.938
8.989
223,057
+0.04(+0.43%)
Nov 29, 2018
8.887
8.989
8.887
8.951
272,282
+0.04(+0.50%)
Nov 28, 2018
8.772
8.906
8.734
8.906
367,023
+0.19(+2.19%)
Nov 27, 2018
8.658
8.734
8.626
8.715
343,116
+0.03(+0.29%)
Nov 26, 2018
8.664
8.722
8.658
8.690
567,548
+0.11(+1.26%)
Nov 23, 2018
8.537
8.594
8.502
8.581
668,543
+0.00(+0.00%)
Nov 21, 2018
8.581
8.581
8.581
0
+0.00(+0.00%)
Nov 20, 2018
8.643
8.649
8.524
8.581
693,561
-0.18(-2.04%)
Nov 19, 2018
8.811
8.831
8.705
8.761
852,408
-0.06(-0.63%)
Nov 16, 2018
8.805
8.878
8.654
8.817
984,309
+0.09(+1.03%)
Nov 15, 2018
8.581
8.738
8.542
8.727
284,344
+0.10(+1.17%)
Nov 14, 2018
8.794
8.811
8.593
8.626
299,540
-0.11(-1.28%)
Nov 13, 2018
8.755
8.796
8.705
8.738
265,877
+0.01(+0.06%)
Nov 12, 2018
8.861
8.895
8.727
8.733
213,273
-0.16(-1.76%)
Nov 09, 2018
8.923
8.934
8.845
8.889
255,098
-0.06(-0.63%)
Nov 08, 2018
8.940
9.016
8.918
8.945
630,778
+0.01(+0.13%)
Nov 07, 2018
8.800
8.952
8.800
8.934
537,140
+0.18(+2.05%)
Nov 06, 2018
8.733
8.783
8.727
8.755
505,367
+0.06(+0.64%)
Nov 05, 2018
8.660
8.721
8.637
8.699
922,098
+0.08(+0.91%)
Nov 02, 2018
8.716
8.761
8.581
8.621
281,358
-0.07(-0.77%)
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
.