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 (%)
Dec 31, 2018
8.015
8.085
8.002
8.034
589,533
+0.05(+0.64%)
Dec 28, 2018
8.008
8.079
7.951
7.983
832,226
+0.04(+0.56%)
Dec 27, 2018
7.888
7.945
7.697
7.938
1,268,660
-0.03(-0.40%)
Dec 26, 2018
7.951
7.970
7.588
7.970
1,000,776
+0.35(+4.59%)
Dec 24, 2018
7.690
7.697
7.537
7.620
648,596
-0.11(-1.48%)
Dec 21, 2018
7.907
7.916
7.716
7.735
734,835
-0.15(-1.86%)
Dec 20, 2018
8.059
8.110
7.677
7.881
1,302,117
-0.22(-2.67%)
Dec 19, 2018
8.142
8.225
8.027
8.098
596,058
-0.03(-0.39%)
Dec 18, 2018
8.193
8.238
8.104
8.129
445,451
-0.05(-0.62%)
Dec 17, 2018
8.276
8.340
8.161
8.180
711,720
-0.15(-1.76%)
Dec 14, 2018
8.492
8.518
8.289
8.327
487,272
-0.21(-2.46%)
Dec 13, 2018
8.562
8.602
8.518
8.537
316,516
-0.04(-0.45%)
Dec 12, 2018
8.594
8.658
8.556
8.575
279,155
+0.09(+1.05%)
Dec 11, 2018
8.575
8.626
8.448
8.486
551,388
-0.01(-0.15%)
Dec 10, 2018
8.562
8.594
8.414
8.499
534,714
-0.08(-0.89%)
Dec 07, 2018
8.696
8.753
8.556
8.575
412,657
-0.10(-1.10%)
Dec 06, 2018
8.709
8.715
8.569
8.671
1,209,458
-0.17(-1.94%)
Dec 04, 2018
9.097
9.097
8.830
8.842
356,893
-0.27(-2.93%)
Dec 03, 2018
9.078
9.148
9.078
9.110
276,887
+0.12(+1.35%)
Nov 30, 2018
8.938
8.995
8.938
8.989
223,058
+0.04(+0.43%)
Nov 29, 2018
8.887
8.989
8.887
8.951
272,283
+0.04(+0.50%)
Nov 28, 2018
8.772
8.906
8.734
8.906
367,024
+0.19(+2.19%)
Nov 27, 2018
8.658
8.734
8.626
8.715
343,118
+0.03(+0.29%)
Nov 26, 2018
8.664
8.721
8.658
8.690
567,550
+0.11(+1.26%)
Nov 23, 2018
8.537
8.594
8.502
8.581
668,546
+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
693,564
-0.18(-2.04%)
Nov 19, 2018
8.811
8.831
8.705
8.761
852,412
-0.06(-0.63%)
Nov 16, 2018
8.805
8.878
8.654
8.817
984,313
+0.09(+1.03%)
Nov 15, 2018
8.581
8.738
8.542
8.727
284,345
+0.10(+1.17%)
Nov 14, 2018
8.794
8.811
8.593
8.626
299,542
-0.11(-1.28%)
Nov 13, 2018
8.755
8.796
8.705
8.738
265,879
+0.01(+0.06%)
Nov 12, 2018
8.861
8.895
8.727
8.733
213,274
-0.16(-1.76%)
Nov 09, 2018
8.923
8.934
8.845
8.889
255,099
-0.06(-0.63%)
Nov 08, 2018
8.940
9.016
8.918
8.945
630,780
+0.01(+0.13%)
Nov 07, 2018
8.800
8.952
8.800
8.934
537,142
+0.18(+2.05%)
Nov 06, 2018
8.733
8.783
8.727
8.755
505,369
+0.06(+0.64%)
Nov 05, 2018
8.660
8.721
8.637
8.699
922,101
+0.08(+0.91%)
Nov 02, 2018
8.716
8.761
8.581
8.621
281,360
-0.07(-0.77%)
Nov 01, 2018
8.604
8.716
8.593
8.688
542,998
+0.10(+1.17%)
Oct 31, 2018
8.497
8.643
8.497
8.587
528,380
+0.16(+1.93%)
Oct 30, 2018
8.307
8.425
8.285
8.425
641,075
+0.12(+1.42%)
Oct 29, 2018
8.509
8.557
8.240
8.307
481,604
-0.11(-1.26%)
Oct 26, 2018
8.453
8.514
8.346
8.414
533,065
-0.14(-1.64%)
Oct 25, 2018
8.503
8.615
8.458
8.553
588,441
+0.12(+1.39%)
Oct 24, 2018
8.688
8.705
8.419
8.436
283,494
-0.26(-2.96%)
Oct 23, 2018
8.654
8.721
8.548
8.693
282,846
-0.05(-0.58%)
Oct 22, 2018
8.794
8.805
8.716
8.744
207,825
-0.02(-0.26%)
Oct 19, 2018
8.800
8.884
8.761
8.766
393,904
+0.00(+0.00%)
Oct 18, 2018
8.867
8.895
8.744
8.766
415,185
-0.12(-1.32%)
Oct 17, 2018
8.884
8.917
8.805
8.884
232,230
-0.02(-0.19%)
Oct 16, 2018
8.755
8.906
8.752
8.901
305,078
+0.18(+2.05%)
Oct 15, 2018
8.733
8.789
8.705
8.721
291,889
-0.01(-0.13%)
Oct 12, 2018
8.783
8.805
8.677
8.733
279,573
+0.11(+1.23%)
Oct 11, 2018
8.828
8.828
8.581
8.626
560,564
-0.21(-2.41%)
Oct 10, 2018
9.085
9.091
8.839
8.839
507,648
-0.24(-2.65%)
Oct 09, 2018
9.113
9.152
9.080
9.080
246,385
-0.02(-0.25%)
Oct 08, 2018
9.124
9.158
9.075
9.102
260,242
-0.04(-0.43%)
Oct 05, 2018
9.220
9.225
9.091
9.141
354,960
-0.07(-0.73%)
Oct 04, 2018
9.253
9.292
9.175
9.208
343,018
-0.08(-0.84%)
Oct 03, 2018
9.298
9.343
9.287
9.287
581,288
-0.02(-0.18%)
Oct 02, 2018
9.326
9.332
9.292
9.304
687,308
-0.02(-0.24%)
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
.