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 (%)
Apr 28, 2017
7.153
7.153
7.123
7.133
273,895
+0.00(+0.00%)
Apr 27, 2017
7.123
7.143
7.113
7.133
267,454
+0.02(+0.29%)
Apr 26, 2017
7.113
7.133
7.108
7.113
344,006
+0.02(+0.21%)
Apr 25, 2017
7.077
7.113
7.077
7.098
282,369
+0.04(+0.50%)
Apr 24, 2017
7.032
7.072
7.032
7.062
401,536
+0.06(+0.87%)
Apr 21, 2017
7.001
7.021
6.986
7.001
231,265
+0.00(+0.00%)
Apr 20, 2017
6.966
7.011
6.955
7.001
258,760
+0.06(+0.80%)
Apr 19, 2017
6.955
6.985
6.945
6.945
194,423
-0.01(-0.15%)
Apr 18, 2017
6.950
6.976
6.945
6.955
259,073
-0.01(-0.15%)
Apr 17, 2017
6.935
6.976
6.935
6.966
271,543
+0.04(+0.51%)
Apr 13, 2017
6.971
6.996
6.930
6.930
273,450
-0.05(-0.73%)
Apr 12, 2017
6.996
7.001
6.971
6.981
235,703
-0.03(-0.36%)
Apr 11, 2017
7.006
7.006
6.962
7.006
333,224
-0.01(-0.14%)
Apr 10, 2017
6.991
7.032
6.991
7.016
303,161
+0.03(+0.36%)
Apr 07, 2017
6.976
6.996
6.961
6.991
241,563
+0.01(+0.15%)
Apr 06, 2017
6.955
6.986
6.952
6.981
308,113
+0.03(+0.36%)
Apr 05, 2017
6.981
7.006
6.950
6.955
339,107
-0.01(-0.07%)
Apr 04, 2017
6.930
6.966
6.920
6.961
287,626
+0.03(+0.37%)
Apr 03, 2017
6.976
6.991
6.920
6.935
378,312
-0.05(-0.65%)
Mar 31, 2017
6.986
6.993
6.971
6.981
496,599
-0.01(-0.07%)
Mar 30, 2017
6.966
7.001
6.966
6.986
239,686
+0.01(+0.15%)
Mar 29, 2017
6.955
6.986
6.941
6.976
405,531
+0.01(+0.15%)
Mar 28, 2017
6.889
6.971
6.889
6.966
270,429
+0.07(+0.96%)
Mar 27, 2017
6.854
6.910
6.834
6.900
338,883
-0.01(-0.07%)
Mar 24, 2017
6.925
6.940
6.884
6.905
158,872
+0.00(+0.00%)
Mar 23, 2017
6.900
6.943
6.900
6.905
203,152
-0.01(-0.07%)
Mar 22, 2017
6.900
6.920
6.879
6.910
343,029
-0.01(-0.07%)
Mar 21, 2017
7.006
7.006
6.889
6.915
415,273
-0.08(-1.09%)
Mar 20, 2017
7.001
7.016
6.981
6.991
152,333
-0.01(-0.14%)
Mar 17, 2017
7.016
7.032
7.001
7.001
224,677
-0.02(-0.22%)
Mar 16, 2017
7.016
7.016
6.983
7.016
270,594
+0.01(+0.14%)
Mar 15, 2017
6.981
7.016
6.966
7.006
484,145
+0.04(+0.58%)
Mar 14, 2017
6.966
6.971
6.940
6.966
69,125
-0.02(-0.22%)
Mar 13, 2017
6.950
6.986
6.950
6.981
221,015
+0.02(+0.29%)
Mar 10, 2017
6.986
6.986
6.961
6.961
214,704
+0.01(+0.15%)
Mar 09, 2017
6.960
6.971
6.928
6.950
405,633
-0.01(-0.07%)
Mar 08, 2017
6.981
6.996
6.950
6.955
204,578
-0.02(-0.22%)
Mar 07, 2017
6.971
6.996
6.971
6.971
182,327
-0.02(-0.29%)
Mar 06, 2017
6.986
7.001
6.955
6.991
243,009
-0.02(-0.29%)
Mar 03, 2017
6.976
7.011
6.976
7.011
468,998
+0.04(+0.58%)
Mar 02, 2017
7.006
7.014
6.971
6.971
463,453
-0.05(-0.65%)
Mar 01, 2017
6.961
7.028
6.961
7.016
396,910
+0.10(+1.47%)
Feb 28, 2017
6.925
6.940
6.895
6.915
319,422
-0.02(-0.22%)
Feb 27, 2017
6.915
6.955
6.910
6.930
276,517
+0.01(+0.07%)
Feb 24, 2017
6.900
6.925
6.885
6.925
275,481
+0.01(+0.07%)
Feb 23, 2017
6.930
6.940
6.905
6.920
305,184
-0.01(-0.07%)
Feb 22, 2017
6.895
6.925
6.895
6.925
316,084
+0.02(+0.22%)
Feb 21, 2017
6.874
6.915
6.874
6.910
303,064
+0.04(+0.59%)
Feb 17, 2017
6.869
6.869
6.869
0
-0.01(-0.07%)
Feb 16, 2017
6.884
6.887
6.854
6.874
204,761
-0.02(-0.22%)
Feb 15, 2017
6.854
6.905
6.838
6.889
270,576
+0.03(+0.37%)
Feb 14, 2017
6.823
6.864
6.808
6.864
247,984
+0.04(+0.52%)
Feb 13, 2017
6.803
6.849
6.803
6.829
400,823
+0.05(+0.67%)
Feb 10, 2017
6.778
6.793
6.768
6.783
210,757
+0.03(+0.45%)
Feb 09, 2017
6.722
6.773
6.722
6.752
532,108
+0.04(+0.53%)
Feb 08, 2017
6.722
6.727
6.702
6.717
235,061
+0.01(+0.15%)
Feb 07, 2017
6.712
6.727
6.691
6.707
323,308
+0.00(+0.00%)
Feb 06, 2017
6.707
6.717
6.686
6.707
366,629
+0.01(+0.08%)
Feb 03, 2017
6.686
6.722
6.686
6.702
488,237
+0.04(+0.53%)
Feb 02, 2017
6.656
6.671
6.641
6.666
260,406
+0.01(+0.08%)
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
.