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: 4:10 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 (%)
Jul 31, 2014
5.569
5.577
5.520
5.520
712,236
-0.09(-1.66%)
Jul 30, 2014
5.642
5.650
5.605
5.614
441,655
-0.03(-0.50%)
Jul 29, 2014
5.662
5.678
5.642
5.642
322,954
-0.01(-0.14%)
Jul 28, 2014
5.650
5.662
5.630
5.650
866,706
-0.00(-0.07%)
Jul 25, 2014
5.670
5.672
5.642
5.654
199,908
-0.03(-0.50%)
Jul 24, 2014
5.682
5.703
5.678
5.682
270,514
+0.00(+0.07%)
Jul 23, 2014
5.666
5.685
5.663
5.678
158,339
+0.02(+0.36%)
Jul 22, 2014
5.650
5.666
5.646
5.658
154,250
+0.02(+0.29%)
Jul 21, 2014
5.630
5.646
5.618
5.642
267,645
+0.00(+0.00%)
Jul 18, 2014
5.601
5.642
5.597
5.642
140,759
+0.06(+1.16%)
Jul 17, 2014
5.630
5.650
5.577
5.577
211,160
-0.06(-1.08%)
Jul 16, 2014
5.638
5.658
5.634
5.638
263,534
+0.01(+0.22%)
Jul 15, 2014
5.638
5.642
5.602
5.626
186,689
+0.00(+0.00%)
Jul 14, 2014
5.618
5.646
5.614
5.626
296,912
+0.03(+0.51%)
Jul 11, 2014
5.581
5.598
5.569
5.597
202,628
+0.01(+0.14%)
Jul 10, 2014
5.565
5.601
5.553
5.589
275,779
-0.02(-0.36%)
Jul 09, 2014
5.618
5.618
5.593
5.609
200,069
+0.02(+0.36%)
Jul 08, 2014
5.618
5.618
5.573
5.589
282,525
-0.05(-0.86%)
Jul 07, 2014
5.642
5.644
5.614
5.638
512,495
-0.01(-0.14%)
Jul 03, 2014
5.622
5.646
5.646
5.646
108,962
+0.03(+0.58%)
Jul 02, 2014
5.614
5.620
5.597
5.614
202,698
+0.00(+0.07%)
Jul 01, 2014
5.565
5.618
5.565
5.609
279,893
+0.04(+0.80%)
Jun 30, 2014
5.565
5.589
5.557
5.565
321,279
+0.00(+0.00%)
Jun 27, 2014
5.537
5.565
5.533
5.565
465,958
+0.00(+0.07%)
Jun 26, 2014
5.569
5.569
5.533
5.561
265,637
+0.00(+0.00%)
Jun 25, 2014
5.508
5.561
5.508
5.561
397,738
+0.03(+0.59%)
Jun 24, 2014
5.557
5.581
5.524
5.529
1,007,132
-0.03(-0.58%)
Jun 23, 2014
5.569
5.573
5.545
5.561
307,109
-0.02(-0.29%)
Jun 20, 2014
5.581
5.581
5.561
5.577
351,888
+0.03(+0.51%)
Jun 19, 2014
5.549
5.561
5.533
5.549
370,891
+0.00(+0.07%)
Jun 18, 2014
5.512
5.549
5.500
5.545
449,542
+0.03(+0.51%)
Jun 17, 2014
5.504
5.516
5.492
5.516
187,104
+0.02(+0.29%)
Jun 16, 2014
5.488
5.511
5.484
5.500
368,800
+0.00(+0.07%)
Jun 13, 2014
5.496
5.513
5.481
5.496
307,564
+0.01(+0.22%)
Jun 12, 2014
5.512
5.520
5.476
5.484
343,200
-0.03(-0.51%)
Jun 11, 2014
5.524
5.533
5.508
5.512
291,170
-0.02(-0.44%)
Jun 10, 2014
5.524
5.537
5.524
5.537
149,219
+0.01(+0.22%)
Jun 06, 2014
5.504
5.537
5.500
5.524
289,467
+0.02(+0.29%)
Jun 05, 2014
5.484
5.512
5.476
5.508
381,481
+0.03(+0.59%)
Jun 04, 2014
5.472
5.480
5.460
5.476
274,321
+0.00(+0.07%)
Jun 03, 2014
5.480
5.488
5.472
5.472
194,517
-0.02(-0.29%)
Jun 02, 2014
5.484
5.490
5.452
5.488
562,272
+0.02(+0.30%)
May 30, 2014
5.460
5.476
5.454
5.472
183,428
+0.00(+0.00%)
May 29, 2014
5.448
5.472
5.435
5.472
135,160
+0.03(+0.48%)
May 28, 2014
5.435
5.455
5.429
5.446
208,689
+0.01(+0.19%)
May 27, 2014
5.415
5.444
5.415
5.435
205,129
+0.03(+0.52%)
May 23, 2014
5.391
5.407
5.407
5.407
358,514
+0.02(+0.30%)
May 22, 2014
5.350
5.391
5.350
5.391
131,160
+0.04(+0.68%)
May 21, 2014
5.334
5.359
5.334
5.355
456,712
+0.03(+0.61%)
May 20, 2014
5.342
5.349
5.306
5.322
193,758
-0.02(-0.30%)
May 19, 2014
5.298
5.355
5.298
5.338
292,588
+0.02(+0.30%)
May 16, 2014
5.310
5.322
5.298
5.322
107,211
+0.02(+0.38%)
May 15, 2014
5.342
5.342
5.290
5.302
569,890
-0.04(-0.76%)
May 14, 2014
5.355
5.359
5.334
5.342
240,036
-0.00(-0.08%)
May 13, 2014
5.359
5.367
5.346
5.346
299,914
-0.00(-0.08%)
May 12, 2014
5.334
5.358
5.330
5.350
422,091
+0.04(+0.69%)
May 09, 2014
5.314
5.322
5.294
5.314
241,729
+0.00(+0.00%)
May 08, 2014
5.310
5.338
5.298
5.314
170,840
+0.00(+0.08%)
May 07, 2014
5.302
5.314
5.270
5.310
361,961
+0.02(+0.38%)
May 06, 2014
5.326
5.326
5.290
5.290
232,706
-0.04(-0.68%)
May 05, 2014
5.298
5.326
5.282
5.326
175,520
+0.01(+0.15%)
May 02, 2014
5.302
5.350
5.302
5.318
515,278
+0.02(+0.30%)
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
.