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: 6:30 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 (%)
Mar 31, 2015
6.089
6.137
6.089
6.119
386,166
-0.03(-0.50%)
Mar 30, 2015
6.128
6.150
6.097
6.150
355,650
+0.07(+1.08%)
Mar 27, 2015
6.076
6.102
6.071
6.084
150,446
+0.00(+0.00%)
Mar 26, 2015
6.067
6.097
6.047
6.084
222,165
+0.00(+0.07%)
Mar 25, 2015
6.163
6.163
6.071
6.080
245,997
-0.07(-1.21%)
Mar 24, 2015
6.189
6.198
6.152
6.154
251,881
-0.04(-0.71%)
Mar 23, 2015
6.198
6.223
6.181
6.198
423,180
+0.02(+0.28%)
Mar 20, 2015
6.172
6.207
6.156
6.181
233,781
+0.04(+0.71%)
Mar 19, 2015
6.154
6.168
6.124
6.137
414,796
-0.02(-0.28%)
Mar 18, 2015
6.119
6.182
6.097
6.154
713,804
+0.02(+0.29%)
Mar 17, 2015
6.124
6.146
6.115
6.137
173,660
-0.00(-0.07%)
Mar 16, 2015
6.119
6.146
6.097
6.141
179,222
+0.05(+0.79%)
Mar 13, 2015
6.093
6.102
6.049
6.093
219,781
+0.00(+0.00%)
Mar 12, 2015
6.040
6.102
6.040
6.093
244,045
+0.07(+1.09%)
Mar 11, 2015
6.058
6.080
6.027
6.027
310,393
-0.04(-0.65%)
Mar 10, 2015
6.102
6.111
6.067
6.067
188,981
-0.08(-1.28%)
Mar 09, 2015
6.128
6.168
6.128
6.146
387,955
+0.00(+0.07%)
Mar 06, 2015
6.203
6.207
6.124
6.141
200,413
-0.07(-1.13%)
Mar 05, 2015
6.238
6.238
6.211
6.211
148,746
-0.00(-0.07%)
Mar 04, 2015
6.242
6.251
6.194
6.216
150,069
-0.04(-0.56%)
Mar 03, 2015
6.286
6.286
6.225
6.251
207,382
-0.04(-0.63%)
Mar 02, 2015
6.216
6.290
6.216
6.290
271,279
+0.07(+1.13%)
Feb 27, 2015
6.225
6.251
6.207
6.220
182,477
-0.02(-0.35%)
Feb 26, 2015
6.255
6.255
6.222
6.242
86,102
-0.01(-0.21%)
Feb 25, 2015
6.225
6.268
6.220
6.255
154,203
+0.04(+0.71%)
Feb 24, 2015
6.194
6.225
6.194
6.211
206,499
+0.02(+0.28%)
Feb 23, 2015
6.198
6.220
6.185
6.194
215,757
+0.00(+0.07%)
Feb 20, 2015
6.159
6.203
6.133
6.189
177,963
+0.03(+0.43%)
Feb 19, 2015
6.141
6.168
6.115
6.163
178,852
+0.02(+0.29%)
Feb 18, 2015
6.163
6.172
6.133
6.146
298,814
-0.03(-0.43%)
Feb 17, 2015
6.163
6.172
6.148
6.172
333,480
+0.00(+0.00%)
Feb 13, 2015
6.137
6.172
6.172
6.172
337,173
+0.05(+0.79%)
Feb 12, 2015
6.062
6.133
6.062
6.124
358,807
+0.06(+1.01%)
Feb 11, 2015
6.040
6.071
6.032
6.062
246,848
+0.02(+0.29%)
Feb 10, 2015
6.023
6.057
6.010
6.045
289,264
+0.05(+0.88%)
Feb 09, 2015
5.997
6.032
5.992
5.992
271,815
-0.05(-0.80%)
Feb 06, 2015
6.036
6.066
6.023
6.040
293,729
+0.03(+0.44%)
Feb 05, 2015
5.988
6.027
5.988
6.014
274,496
+0.06(+0.95%)
Feb 04, 2015
5.970
6.001
5.949
5.957
482,651
-0.02(-0.37%)
Feb 03, 2015
5.927
5.988
5.927
5.979
381,832
+0.07(+1.18%)
Feb 02, 2015
5.866
5.914
5.848
5.909
296,905
+0.06(+1.05%)
Jan 30, 2015
5.879
5.892
5.848
5.848
325,301
-0.07(-1.11%)
Jan 29, 2015
5.887
5.914
5.848
5.914
242,071
+0.04(+0.74%)
Jan 28, 2015
5.940
5.966
5.861
5.870
351,362
-0.06(-1.03%)
Jan 27, 2015
5.931
5.979
5.901
5.931
369,392
-0.05(-0.88%)
Jan 26, 2015
5.984
6.005
5.962
5.984
433,211
-0.01(-0.22%)
Jan 23, 2015
5.988
6.043
5.984
5.997
457,037
-0.01(-0.15%)
Jan 22, 2015
5.935
6.010
5.896
6.005
367,352
+0.08(+1.40%)
Jan 21, 2015
5.905
5.935
5.883
5.922
362,482
+0.02(+0.30%)
Jan 20, 2015
5.918
5.918
5.844
5.905
272,775
+0.03(+0.45%)
Jan 16, 2015
5.791
5.890
5.787
5.879
464,286
+0.07(+1.20%)
Jan 15, 2015
5.874
5.874
5.796
5.809
332,026
-0.04(-0.75%)
Jan 14, 2015
5.835
5.870
5.796
5.852
367,091
-0.03(-0.45%)
Jan 13, 2015
5.979
6.014
5.861
5.879
259,415
-0.05(-0.81%)
Jan 12, 2015
5.975
5.975
5.883
5.927
204,001
-0.03(-0.59%)
Jan 09, 2015
5.992
6.001
5.922
5.962
244,807
-0.03(-0.44%)
Jan 08, 2015
5.935
5.997
5.922
5.988
196,470
+0.10(+1.78%)
Jan 07, 2015
5.870
5.887
5.822
5.883
526,729
+0.05(+0.90%)
Jan 06, 2015
5.866
5.909
5.800
5.831
281,388
-0.03(-0.52%)
Jan 05, 2015
5.940
5.940
5.857
5.861
334,787
-0.11(-1.83%)
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
.